CTCP Vận tải Xăng dầu Vipco (vip)

12.50
-0.15
(-1.19%)
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
(2025-11-04) 		-0.15 -1.17% 2,400,400 -564,800 -7.1
12.40
12.95
12.65
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,718,200 -645,700 -8.2
12.40
13.55
12.65
3 tháng
(2025-09-05) 		-1 -7.33% 12,542,300 -863,700 -11.1
12.40
14.05
12.65
6 tháng
(2025-06-09) 		0.45 3.69% 33,897,800 -626,900 -8.4
12.20
14.05
12.65
12 tháng
(2024-12-09) 		-0.51 -3.88% 85,561,500 914,912 17.0
11.21
15.21
12.65
24 tháng
(2023-12-15) 		2.88 29.45% 201,028,400 2,806,229 52.5
9.55
15.39
12.65
36 tháng
(2022-12-20) 		5.90 87.41% 346,481,100 6,347,988 92.7
6.37
15.39
12.65
60 tháng
(2020-12-30) 		7.08 127.02% 662,546,800 4,747,124 71.6
4.09
15.39
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11.86
 159,100 12.04 12.04 11.81 0 10,900 -0.1
23/09/2024
12.04
 83,400 12.00 12.04 11.90 0 2,600 -0.0
20/09/2024
12.00
 348,100 12.18 12.18 12.00 3,900 0 0.1
19/09/2024
12.04
 106,000 12.04 12.18 12.00 2,000 2,000 0.0
18/09/2024
12.04
 248,700 11.81 12.14 11.67 7,100 2,000 0.1
17/09/2024
11.81
 86,800 11.81 11.90 11.72 0 100 -0.0
16/09/2024
11.81
 99,100 11.95 11.95 11.67 0 100 -0.0
13/09/2024
11.95
 313,900 11.72 12.09 11.72 4,000 2,700 0.0
12/09/2024
11.72
 106,200 11.67 11.77 11.67 0 1,200 -0.0
11/09/2024
11.63
 305,900 11.67 11.72 11.30 0 4,600 -0.1
10/09/2024
11.67
 297,600 11.77 11.77 11.63 3,300 2,000 0.0
09/09/2024
11.77
 130,300 12.00 12.00 11.72 0 0 0
06/09/2024
11.77
 138,900 11.86 11.95 11.67 0 1,300 -0.0
05/09/2024
11.86
 177,700 11.72 11.95 11.72 700 3,000 -0.0
04/09/2024
11.67
 233,400 11.72 11.86 11.63 0 4,900 -0.1
30/08/2024
11.77
 183,600 11.90 12.00 11.77 0 2,700 -0.0
29/08/2024
11.90
 181,500 11.95 11.95 11.77 100 27,100 -0.3
28/08/2024
11.95
 496,400 11.95 12.09 11.81 25,400 20,200 0.1
27/08/2024
12.04
 281,500 12.04 12.23 11.86 900 50,700 -0.6
26/08/2024
12.04
 318,800 12.46 12.46 12.00 8,400 42,200 -0.4
23/08/2024
12.28
 298,700 12.42 12.46 12.18 0 58,100 -0.8
22/08/2024
12.56
 406,100 12.70 12.70 12.28 3,700 55,700 -0.7
21/08/2024
12.65
 564,300 12.51 12.74 12.46 26,300 17,400 0.1
20/08/2024
12.51
 329,300 12.51 12.65 12.28 17,100 12,900 0.1
19/08/2024
12.51
 385,600 12.46 12.74 12.46 22,800 17,700 0.1
16/08/2024
12.46
 526,500 12.09 12.56 12.09 116,500 14,400 1.4
15/08/2024
12.04
 205,700 12.28 12.28 11.95 600 20,500 -0.3
14/08/2024
12.28
 208,800 12.51 12.51 12.28 0 34,500 -0.5
13/08/2024
12.42
 365,600 12.74 12.74 12.23 40,200 28,700 0.1
12/08/2024
12.70
 367,500 12.46 12.74 12.18 43,500 12,500 0.4
09/08/2024
12.28
 213,800 12.28 12.46 12.14 13,800 25,200 -0.2
08/08/2024
12.23
 467,300 12.09 12.56 11.95 63,500 16,200 0.6
07/08/2024
12.09
 194,700 12.37 12.42 11.95 11,300 16,200 -0.1
06/08/2024
12.18
 922,700 11.53 12.23 11.25 94,900 19,500 1.0
05/08/2024
11.49
 1,035,800 11.95 12.18 11.49 800 58,000 -0.7
02/08/2024
12.32
 549,500 12.09 12.32 11.81 45,700 18,500 0.4
01/08/2024
12.09
 997,300 12.70 12.70 11.90 100 83,800 -1.1
31/07/2024
12.56
 730,700 13.16 13.16 12.28 300 220,400 -3.0
30/07/2024
12.93
 832,600 12.65 13.21 12.51 8,700 66,300 -0.8
29/07/2024
12.70
 466,700 13.02 13.16 12.60 8,700 66,300 -0.8
26/07/2024
12.83
 479,400 12.56 13.02 12.56 31,600 61,400 -0.4
25/07/2024
12.60
 463,900 12.70 12.88 12.32 16,300 165,900 -2.1
24/07/2024
12.74
 629,800 12.37 12.74 12.00 86,500 98,100 -0.2
23/07/2024
12.37
 676,200 12.42 12.83 12.18 10,900 137,800 -1.7
22/07/2024
12.51
 887,000 13.21 13.21 12.42 108,000 171,000 -0.9
19/07/2024
13.35
 459,800 13.44 13.44 12.97 2,300 68,200 -0.9
18/07/2024
13.44
 641,700 13.21 13.44 12.83 135,700 34,600 1.4
17/07/2024
12.88
 2,666,600 13.77 13.86 12.83 267,100 54,800 3.0
16/07/2024
13.77
 901,900 14.18 14.18 13.58 47,300 25,900 0.3
15/07/2024
13.86
 832,000 14.09 14.23 13.63 132,500 83,900 0.7
12/07/2024
14.09
 2,115,600 15.11 15.11 14.09 151,800 45,300 1.6
11/07/2024
15.11
 1,901,300 15.67 15.67 14.56 675,700 85,700 9.5
10/07/2024
15.30
 4,462,100 14.70 15.30 14.46 1,980,600 126,900 30.4
09/07/2024
14.32
 3,326,300 13.58 14.32 13.44 1,019,200 321,200 10.8
08/07/2024
13.39
 2,074,200 12.56 13.39 12.46 58,400 272,100 -3.0
05/07/2024
12.56
 1,147,300 12.51 12.93 12.37 29,800 141,900 -1.5
04/07/2024
12.32
 593,600 12.46 12.51 12.28 17,700 95,400 -1.0
03/07/2024
12.37
 1,369,300 11.95 12.56 11.86 103,200 100,600 0.0
02/07/2024
11.95
 862,500 12.23 12.28 11.95 119,800 167,300 -0.6
01/07/2024
12.23
 742,400 12.32 12.37 11.86 263,100 3,000 3.4
28/06/2024
12.09
 1,439,400 12.51 12.97 12.09 213,000 30,900 2.4
27/06/2024
12.65
 705,400 13.39 13.39 12.65 33,500 74,200 -0.6
26/06/2024
13.39
 658,400 13.21 13.63 13.07 9,600 92,000 -1.2
25/06/2024
13.39
 896,400 13.53 13.86 12.83 124,300 198,100 -1.1
24/06/2024
13.39
 1,518,900 14.70 14.70 13.16 89,800 203,400 -1.7
21/06/2024
14.14
 1,529,800 13.30 14.14 13.25 275,400 7,100 3.9
20/06/2024
13.25
 1,000,900 13.67 13.77 12.93 232,600 13,200 3.1
19/06/2024
13.67
 849,500 13.67 13.81 13.44 93,300 30,600 0.9
18/06/2024
13.63
 820,000 13.72 14.00 13.63 50,200 2,800 0.7
17/06/2024
13.72
 1,598,300 13.21 13.72 12.93 163,600 17,600 2.1
14/06/2024
13.21
 1,688,400 14.09 14.51 13.21 43,000 23,200 0.3
13/06/2024
14.18
 915,800 14.83 14.83 14.18 8,300 72,500 -1.0
12/06/2024
14.74
 1,033,100 14.74 14.74 14.04 20,700 12,000 0.1
11/06/2024
14.70
 1,052,900 15.76 15.76 14.56 1,200 65,300 -1.0
10/06/2024
15.39
 1,482,400 15.35 16.04 15.11 39,500 59,000 -0.3
07/06/2024
15.21
 695,000 15.16 15.95 14.79 1,000 74,100 -1.2
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2024
15.07
 1,604,700 14.42 15.07 13.95 54,000 18,503 0.5
05/06/2024
14.09
 490,400 14.31 14.31 13.83 35,500 16,500 0.3
04/06/2024
14.05
 915,400 14.35 14.35 13.79 40,200 11,300 0.5
03/06/2024
14.35
 1,109,300 13.52 14.44 13.52 62,400 0 1.0
31/05/2024
13.52
 1,386,500 14.53 14.53 13.31 3,500 15,000 -0.2
30/05/2024
14.27
 2,238,100 13.13 14.27 13.13 69,100 25,300 0.7
29/05/2024
13.35
 2,935,300 13.35 13.35 13.00 2,100 1,500 0.0
28/05/2024
12.48
 911,600 12.48 12.48 12.48 0 0 0
27/05/2024
11.69
 3,073,600 11.08 11.69 10.91 25,300 50,700 -0.3
24/05/2024
10.95
 949,300 11.04 11.17 10.69 1,400 130,200 -1.6
23/05/2024
10.99
 632,200 10.99 11.08 10.91 8,600 100,000 -1.2
22/05/2024
11.17
 1,414,100 11.04 11.17 10.95 22,700 101,400 -1.0
21/05/2024
10.99
 1,118,700 10.99 11.12 10.82 34,000 100,000 -0.8
20/05/2024
10.82
 476,200 10.82 10.99 10.69 17,300 37,300 -0.3
17/05/2024
10.82
 990,700 10.99 10.99 10.60 8,100 22,200 -0.2
16/05/2024
11.04
 587,200 11.17 11.17 10.86 0 50,000 -0.6
15/05/2024
10.99
 2,204,900 10.38 10.99 10.30 39,700 24,000 0.2
14/05/2024
10.30
 300,900 10.25 10.30 10.12 21,800 0 0.3
13/05/2024
10.25
 215,200 10.30 10.34 10.16 10,900 0 0.1
10/05/2024
10.25
 185,600 10.34 10.34 10.12 0 4,000 -0.0
09/05/2024
10.30
 389,800 10.43 10.43 10.21 1,300 13,100 -0.1
08/05/2024
10.25
 714,900 10.03 10.38 9.95 9,600 3,300 0.1
07/05/2024
10.03
 254,300 9.99 10.03 9.90 17,700 0 0.2
06/05/2024
9.99
 378,300 9.77 10.12 9.77 18,000 5,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |