CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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
(2025-12-29) 		0.15 1.23% 3,649,100 -613,200 -7.7
12.05
13.20
12.05
2 tháng
(2025-11-28) 		-0.15 -1.20% 5,865,600 -1,006,500 -12.5
12
13.20
12.05
3 tháng
(2025-10-29) 		-0.70 -5.36% 8,042,600 -1,480,400 -18.5
12
13.20
12.05
6 tháng
(2025-07-31) 		-1 -7.49% 28,622,500 -1,743,900 -22.2
12
14.05
12.05
12 tháng
(2025-02-03) 		-0.86 -6.49% 83,584,200 141,500 7.7
11.21
15.21
12.05
24 tháng
(2024-02-07) 		2.53 25.82% 199,641,700 1,878,076 40.9
9.55
15.39
12.05
36 tháng
(2023-02-13) 		4.82 63.91% 338,377,500 5,121,788 77.0
7.53
15.39
12.05
60 tháng
(2021-02-22) 		6.01 94.95% 642,952,800 3,910,034 60.6
4.09
15.39
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2010
2.94
 462,540 3.07 3.12 2.94 0 92,500 -1.1
14/12/2010
3.07
 629,110 3.23 3.28 3.07 0 173,340 -2.0
13/12/2010
3.23
 511,050 3.10 3.23 3.20 10,000 0 0.1
10/12/2010
3.10
 380,510 2.96 3.10 2.94 0 0 0
09/12/2010
2.96
 255,170 2.89 3.02 2.75 800 0 0.0
08/12/2010
2.89
 300,040 3.02 3.02 2.89 0 0 0
07/12/2010
3.02
 525,090 3.15 3.26 3.02 0 0 0
06/12/2010
3.15
 1,412,710 3.07 3.20 3.10 0 51,190 -0.6
03/12/2010
3.07
 295,000 2.94 3.07 3.04 100 100,000 -1.2
02/12/2010
2.94
 433,880 2.81 2.94 2.73 0 75,000 -0.8
01/12/2010
2.81
 840,830 2.67 2.81 2.59 0 150,070 -1.5
30/11/2010
2.67
 659,740 2.57 2.67 2.62 100 365,680 -3.7
29/11/2010
2.57
 438,630 2.51 2.57 2.41 0 300,000 -2.8
26/11/2010
2.51
 109,780 2.51 2.57 2.46 0 53,550 -0.5
25/11/2010
2.51
 426,990 2.44 2.54 2.41 0 339,080 -3.1
24/11/2010
2.44
 58,900 2.49 2.49 2.41 0 20,000 -0.2
23/11/2010
2.49
 60,990 2.46 2.49 2.41 100 18,920 -0.2
22/11/2010
2.46
 117,410 2.54 2.54 2.44 0 107,080 -1.0
19/11/2010
2.54
 77,410 2.57 2.57 2.51 0 140 -0.0
18/11/2010
2.57
 59,340 2.46 2.57 2.51 0 0 0
17/11/2010
2.46
 105,550 2.41 2.49 2.41 0 0 0
16/11/2010
2.41
 75,700 2.51 2.51 2.41 0 1,000 -0.0
15/11/2010
2.51
 391,450 2.49 2.59 2.44 0 135,000 -1.3
12/11/2010
2.49
 218,390 2.59 2.59 2.49 5,000 113,270 -1.0
11/11/2010
2.59
 40,540 2.65 2.65 2.57 0 0 0
10/11/2010
2.65
 42,310 2.62 2.65 2.59 180 0 0.0
09/11/2010
2.62
 79,080 2.70 2.70 2.62 0 20,000 -0.2
08/11/2010
2.70
 49,140 2.73 2.73 2.65 0 0 0
05/11/2010
2.73
 68,840 2.65 2.75 2.70 0 0 0
04/11/2010
2.65
 106,090 2.62 2.70 2.62 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |