CTCP Vận tải Xăng dầu Vipco (vip)

12.10
0.05
(0.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.25 -2.03% 9,617,600 -737,100 -8.9
11.95
13.60
12.10
2 tháng
(2026-01-19) 		-0.75 -5.86% 17,522,100 -5,019,400 -60.3
11.70
13.60
12.10
3 tháng
(2025-12-18) 		-0.10 -0.82% 19,549,400 -5,085,800 -61.1
11.70
13.60
12.10
6 tháng
(2025-09-19) 		-1.70 -12.36% 28,877,000 -6,186,900 -75.1
11.70
13.75
12.10
12 tháng
(2025-03-24) 		-1.48 -10.96% 71,710,600 -5,896,900 -70.3
11.21
14.05
12.10
24 tháng
(2024-03-28) 		2.23 22.77% 206,732,800 -2,431,791 -10.7
9.55
15.39
12.10
36 tháng
(2023-04-03) 		3.49 40.85% 333,293,900 -233,292 14.5
8.56
15.39
12.10
60 tháng
(2021-04-13) 		5.33 79.41% 633,164,600 -362,766 9.1
4.09
15.39
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
1.96
 67,210 1.99 1.99 1.93 0 27,690 -0.2
18/05/2011
1.99
 161,150 2.05 2.10 1.96 500 91,070 -0.6
17/05/2011
2.05
 59,720 2.10 2.10 2.05 0 0 0
16/05/2011
2.10
 114,930 2.16 2.16 2.10 0 0 0
13/05/2011
2.16
 81,890 2.16 2.19 2.13 0 20,000 -0.2
12/05/2011
2.16
 124,460 2.22 2.22 2.13 0 0 0
11/05/2011
2.22
 24,150 2.22 2.22 2.16 0 0 0
10/05/2011
2.22
 69,710 2.16 2.22 2.16 0 0 0
09/05/2011
2.16
 69,230 2.22 2.25 2.16 0 0 0
06/05/2011
2.22
 11,050 2.22 2.25 2.19 0 0 0
05/05/2011
2.22
 86,290 2.22 2.27 2.16 0 0 0
04/05/2011
2.22
 30,080 2.22 2.27 2.22 0 0 0
29/04/2011
2.22
 59,810 2.22 2.27 2.22 0 0 0
28/04/2011
2.22
 34,290 2.19 2.27 2.22 0 0 0
27/04/2011
2.19
 134,140 2.25 2.25 2.19 16,000 30,000 -0.1
26/04/2011
2.25
 58,370 2.30 2.33 2.25 0 0 0
25/04/2011
2.30
 71,530 2.22 2.30 2.22 0 0 0
22/04/2011
2.22
 46,410 2.27 2.36 2.22 0 0 0
21/04/2011
2.27
 35,890 2.36 2.36 2.27 0 0 0
20/04/2011
2.36
 36,610 2.39 2.42 2.33 140 0 0.0
19/04/2011
2.39
 69,610 2.47 2.47 2.39 7,850 0 0.1
18/04/2011
2.47
 9,434 2.56 2.59 2.44 0 0 0
15/04/2011
2.56
 22,260 2.56 2.61 2.50 0 0 0
14/04/2011
2.56
 31,110 2.53 2.56 2.50 0 0 0
13/04/2011
2.53
 28,050 2.56 2.67 2.53 0 0 0
08/04/2011
2.56
 120,550 2.61 2.61 2.56 9,990 63,450 -0.5
07/04/2011
2.61
 63,850 2.70 2.73 2.61 0 50,000 -0.5
06/04/2011
2.70
 44,290 2.67 2.73 2.64 0 0 0
05/04/2011
2.67
 12,120 2.70 2.70 2.64 0 0 0
04/04/2011
2.70
 38,770 2.73 2.73 2.67 24,380 0 0.2
01/04/2011
2.73
 41,870 2.67 2.73 2.64 0 0 0
31/03/2011
2.67
 29,010 2.67 2.73 2.64 100 0 0.0
30/03/2011
2.67
 58,130 2.67 2.67 2.61 2,870 0 0.0
29/03/2011
2.67
 95,860 2.76 2.81 2.67 0 0 0
28/03/2011
2.76
 40,190 2.79 2.79 2.73 0 0 0
25/03/2011
2.79
 51,590 2.79 2.84 2.73 0 0 0
24/03/2011
2.79
 136,650 2.84 2.84 2.76 0 0 0
23/03/2011
2.84
 30,230 2.79 2.84 2.76 0 0 0
22/03/2011
2.79
 39,710 2.84 2.90 2.76 0 0 0
21/03/2011
2.84
 66,800 2.90 2.96 2.84 0 0 0
18/03/2011
2.90
 146,230 2.79 2.90 2.79 0 0 0
17/03/2011
2.79
 101,320 2.79 2.84 2.79 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 7%
16/03/2011
2.79
 108,820 2.70 2.81 2.76 0 1,720 -0.0
15/03/2011
2.70
 98,700 2.65 2.70 2.59 0 0 0
14/03/2011
2.65
 160,100 2.78 2.78 2.65 0 0 0
11/03/2011
2.78
 235,960 2.65 2.78 2.75 0 0 0
10/03/2011
2.65
 95,490 2.54 2.65 2.57 0 0 0
09/03/2011
2.54
 102,840 2.62 2.65 2.51 0 0 0
08/03/2011
2.62
 106,940 2.65 2.67 2.62 0 0 0
07/03/2011
2.65
 46,340 2.65 2.75 2.59 0 0 0
04/03/2011
2.65
 115,050 2.59 2.67 2.54 0 0 0
03/03/2011
2.59
 179,290 2.73 2.73 2.59 0 0 0
02/03/2011
2.73
 262,930 2.86 2.86 2.73 0 0 0
01/03/2011
2.86
 90,540 2.73 2.86 2.73 0 0 0
28/02/2011
2.73
 95,490 2.78 2.81 2.73 0 30,000 -0.3
25/02/2011
2.78
 84,170 2.78 2.83 2.75 0 0 0
24/02/2011
2.78
 64,520 2.81 2.81 2.70 0 0 0
23/02/2011
2.81
 110,880 2.67 2.81 2.73 0 0 0
22/02/2011
2.67
 177,190 2.75 2.78 2.67 0 0 0
21/02/2011
2.75
 465,230 2.89 2.89 2.75 1,900 0 0.0
18/02/2011
2.89
 143,310 2.94 2.96 2.89 0 0 0
17/02/2011
2.94
 279,410 3.04 3.07 2.94 0 0 0
16/02/2011
3.04
 162,860 3.10 3.10 3.04 19,260 0 0.2
15/02/2011
3.10
 195,180 3.04 3.12 3.04 0 0 0
14/02/2011
3.04
 416,730 3.12 3.15 3.04 19,000 850 0.2
11/02/2011
3.12
 1,100,550 2.99 3.12 3.02 0 0 0
10/02/2011
2.99
 680,070 2.86 2.99 2.86 0 0 0
09/02/2011
2.86
 146,490 2.89 2.94 2.86 0 0 0
08/02/2011
2.89
 94,770 2.86 2.91 2.89 1,150 0 0.0
28/01/2011
2.86
 139,440 2.81 2.89 2.81 0 0 0
27/01/2011
2.81
 38,380 2.78 2.81 2.78 0 0 0
26/01/2011
2.78
 67,020 2.75 2.81 2.73 0 0 0
25/01/2011
2.75
 93,350 2.78 2.78 2.73 0 0 0
24/01/2011
2.78
 90,260 2.83 2.83 2.75 0 0 0
21/01/2011
2.83
 138,790 2.83 2.86 2.81 0 0 0
20/01/2011
2.83
 48,880 2.86 2.96 2.83 0 2,100 -0.0
19/01/2011
2.86
 145,100 2.89 2.96 2.81 0 0 0
18/01/2011
2.89
 212,540 2.96 2.96 2.86 1,620 0 0.0
17/01/2011
2.96
 260,720 2.83 2.96 2.94 0 600 -0.0
14/01/2011
2.83
 165,060 2.70 2.83 2.83 0 0 0
13/01/2011
2.70
 55,130 2.67 2.73 2.67 0 0 0
12/01/2011
2.67
 90,340 2.62 2.70 2.65 500 1,570 -0.0
11/01/2011
2.62
 72,100 2.67 2.67 2.62 100 0 0.0
10/01/2011
2.67
 156,970 2.78 2.78 2.67 0 23,670 -0.2
07/01/2011
2.78
 245,230 2.83 2.83 2.75 0 0 0
06/01/2011
2.83
 137,670 2.89 2.89 2.83 0 0 0
05/01/2011
2.89
 148,420 2.89 2.96 2.83 0 0 0
04/01/2011
2.89
 59,080 2.81 2.91 2.86 0 0 0
31/12/2010
2.81
 239,460 2.81 2.86 2.81 0 0 0
30/12/2010
2.81
 133,990 2.83 2.89 2.81 0 0 0
29/12/2010
2.83
 241,830 2.94 2.96 2.83 0 0 0
28/12/2010
2.94
 176,010 2.91 3.02 2.86 0 0 0
27/12/2010
2.91
 43,350 2.91 2.99 2.86 0 0 0
24/12/2010
2.91
 78,930 2.89 2.96 2.86 0 0 0
23/12/2010
2.89
 231,600 3.02 3.04 2.89 0 280 -0.0
22/12/2010
3.02
 1,157,910 2.91 3.04 2.91 78,550 55,200 0.3
21/12/2010
2.91
 135,990 2.91 3.02 2.81 8,190 2,390 0.1
20/12/2010
2.91
 176,580 2.94 3.04 2.91 0 0 0
17/12/2010
2.94
 403,050 2.81 2.94 2.81 0 0 0
16/12/2010
2.81
 443,360 2.94 2.94 2.81 0 26,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |