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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2010
5.48
 162,220 5.45 5.56 5.45 0 1,640 -0.0
20/04/2010
5.45
 227,740 5.61 5.61 5.45 0 80 -0.0
19/04/2010
5.61
 130,580 5.66 5.66 5.53 0 220 -0.0
16/04/2010
5.66
 273,710 5.51 5.69 5.53 100,300 250 2.1
15/04/2010
5.51
 161,920 5.35 5.51 5.40 35,180 4,100 0.6
14/04/2010
5.35
 294,080 5.43 5.48 5.35 50,900 92,750 -0.9
13/04/2010
5.43
 178,290 5.56 5.59 5.43 50,000 310 1.0
12/04/2010
5.56
 109,020 5.56 5.69 5.56 50,000 780 1.0
09/04/2010
5.56
 196,460 5.66 5.74 5.56 52,840 0 1.1
08/04/2010
5.66
 261,630 5.56 5.66 5.56 103,470 2,010 2.2
07/04/2010
5.56
 120,250 5.45 5.56 5.43 72,770 0 1.5
06/04/2010
5.45
 253,780 5.56 5.69 5.45 74,330 0 1.6
05/04/2010
5.56
 120,730 5.29 5.56 5.43 74,070 0 1.5
02/04/2010
5.29
 120,770 5.24 5.43 5.27 24,230 0 0.5
01/04/2010
5.24
 103,060 5.19 5.29 5.11 75,740 51,000 0.5
31/03/2010
5.19
 201,360 5.11 5.27 5.08 64,240 60,900 0.1
30/03/2010
5.11
 158,450 5.29 5.43 5.11 0 0 0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/03/2010
5.29
 96,880 5.14 5.35 5.29 0 2,780 -0.1
26/03/2010
5.14
 289,970 5.34 5.44 5.14 50,000 0 1.0
25/03/2010
5.34
 182,360 5.55 5.55 5.34 1,300 0 0.0
24/03/2010
5.55
 162,010 5.39 5.55 5.39 3,090 0 0.1
23/03/2010
5.39
 173,480 5.55 5.57 5.39 0 0 0
22/03/2010
5.55
 281,270 5.44 5.65 5.39 0 4,550 -0.1
19/03/2010
5.44
 207,620 5.65 5.70 5.44 5,240 0 0.1
18/03/2010
5.65
 332,920 5.55 5.65 5.39 0 0 0
17/03/2010
5.55
 333,820 5.52 5.65 5.37 0 0 0
16/03/2010
5.52
 376,000 5.80 5.80 5.52 1,280 0 0.0
15/03/2010
5.80
 374,620 5.88 5.91 5.75 100,000 0 2.3
12/03/2010
5.88
 314,950 5.88 5.98 5.78 2,610 2,000 0.0
11/03/2010
5.88
 597,480 5.62 5.88 5.70 0 0 0
10/03/2010
5.62
 512,930 5.49 5.65 5.47 0 3,000 -0.1
09/03/2010
5.49
 317,690 5.44 5.62 5.39 2,000 0 0.0
08/03/2010
5.44
 247,690 5.39 5.52 5.37 0 0 0
05/03/2010
5.39
 204,480 5.39 5.47 5.31 1,100 2,530 -0.0
04/03/2010
5.39
 283,710 5.34 5.60 5.39 0 1,000 -0.0
03/03/2010
5.34
 215,680 5.11 5.34 5.11 24,950 0 0.5
02/03/2010
5.11
 185,880 5.14 5.16 5.06 100,000 5,030 1.9
01/03/2010
5.14
 193,840 5.08 5.14 5.03 70,000 0 1.4
26/02/2010
5.08
 172,780 5.01 5.08 4.96 52,730 34,330 0.4
25/02/2010
5.01
 166,720 4.83 5.03 4.88 7,270 54,320 -0.9
24/02/2010
4.83
 162,020 4.93 4.93 4.80 0 39,980 -0.8
23/02/2010
4.93
 80,110 5.08 5.08 4.90 0 0 0
22/02/2010
5.08
 101,150 5.11 5.11 5.03 0 25,600 -0.5
12/02/2010
5.11
 82,900 5.11 5.14 5.08 0 0 0
11/02/2010
5.11
 107,920 5.11 5.11 5.01 0 0 0
10/02/2010
5.11
 66,840 4.93 5.11 4.93 1,000 100 0.0
09/02/2010
4.93
 118,950 5.14 5.14 4.93 0 7,510 -0.1
08/02/2010
5.14
 223,870 5.14 5.14 4.98 100,000 15,820 1.7
05/02/2010
5.14
 250,720 5.26 5.39 5.03 0 16,800 -0.3
04/02/2010
5.26
 288,720 5.03 5.26 5.08 600 1,000 -0.0
03/02/2010
5.03
 196,050 4.80 5.03 4.88 3,770 0 0.1
02/02/2010
4.80
 371,120 4.72 4.90 4.72 0 212,530 -4.0
01/02/2010
4.72
 132,660 4.72 4.85 4.62 540 39,500 -0.7
29/01/2010
4.72
 192,880 4.83 4.96 4.72 0 40 -0.0
28/01/2010
4.83
 273,040 5.03 5.03 4.83 0 0 0
27/01/2010
5.03
 202,690 5.26 5.29 5.03 25,440 0 0.5
26/01/2010
5.26
 274,800 5.03 5.26 5.21 0 200,320 -4.1
25/01/2010
5.03
 170,930 5.19 5.19 4.98 0 28,370 -0.6
22/01/2010
5.19
 511,920 5.44 5.44 5.19 3,600 65,510 -1.3
21/01/2010
5.44
 209,450 5.73 5.73 5.44 12,470 38,890 -0.6
20/01/2010
5.73
 646,090 6.01 6.01 5.73 300 87,000 -2.0
19/01/2010
6.01
 137,500 5.93 6.06 5.88 13,020 40 0.3
18/01/2010
5.93
 299,880 6.24 6.24 5.93 12,530 42,070 -0.7
15/01/2010
6.24
 575,070 5.96 6.24 5.98 13,410 235,000 -5.4
14/01/2010
5.96
 1,286,000 6.03 6.09 5.75 100 646,550 -14.8
13/01/2010
6.03
 474,600 6.34 6.34 6.03 12,380 0 0.3
12/01/2010
6.34
 249,590 6.68 6.75 6.34 21,420 290 0.5
11/01/2010
6.68
 182,620 6.83 6.91 6.55 3,830 500 0.1
08/01/2010
6.83
 266,000 7.19 7.42 6.83 3,050 4,530 -0.0
07/01/2010
7.19
 383,000 6.98 7.32 6.83 45,220 1,000 1.2
06/01/2010
6.98
 215,140 7.14 7.27 6.88 49,000 0 1.4
05/01/2010
7.14
 255,980 7.04 7.37 7.06 61,020 1,000 1.7
04/01/2010
7.04
 288,090 6.70 7.04 6.80 0 0 0
31/12/2009
6.70
 482,760 6.73 7.04 6.68 137,000 0 0
30/12/2009
6.73
 346,550 6.42 6.73 6.42 115,320 0 0
29/12/2009
6.42
 277,900 6.42 6.50 6.29 112,300 0 0
28/12/2009
6.42
 214,260 6.47 6.47 6.29 1,000 100 0
25/12/2009
6.47
 546,900 6.16 6.47 6.19 0 1,000 0
24/12/2009
6.16
 218,300 6.11 6.16 5.91 10,530 0 0
23/12/2009
6.11
 112,370 6.21 6.21 6.09 300 9,010 0
22/12/2009
6.21
 489,750 6.16 6.32 5.98 389,380 0 0
21/12/2009
6.16
 316,500 5.93 6.16 5.91 0 2,810 0
18/12/2009
5.93
 390,440 5.65 5.93 5.75 20,000 288,000 0
17/12/2009
5.65
 392,870 5.83 5.83 5.55 228,510 32,000 0
16/12/2009
5.83
 554,960 6.11 6.11 5.83 441,230 40 0
15/12/2009
6.11
 475,680 5.96 6.14 5.80 360,000 123,750 0
14/12/2009
5.96
 211,190 5.70 5.98 5.70 0 0 0
11/12/2009
5.70
 631,710 5.91 5.91 5.62 429,180 56,390 0
10/12/2009
5.91
 322,910 6.21 6.39 5.91 103,000 5,020 0
09/12/2009
6.21
 548,030 6.47 6.47 6.16 225,350 400 0
08/12/2009
6.47
 227,250 6.80 6.80 6.47 70,000 0 0
07/12/2009
6.80
 63,100 6.80 6.88 6.68 150 0 0
04/12/2009
6.80
 553,900 6.68 6.80 6.60 400,000 8,740 0
03/12/2009
6.68
 263,390 6.70 6.80 6.37 106,730 2,480 0
02/12/2009
6.70
 248,670 7.04 7.06 6.70 100,000 3,940 0
01/12/2009
7.04
 206,920 6.96 7.19 7.04 20,000 0 0
30/11/2009
6.96
 395,480 6.70 7.01 6.68 217,190 0 0
27/11/2009
6.70
 806,380 6.50 6.80 6.19 6,340 20,000 0
26/11/2009
6.50
 142,140 6.83 6.83 6.50 93,330 0 0
25/11/2009
6.83
 365,090 7.16 7.16 6.83 25,470 0 0

Chính sách bảo mật | Điều khoản sử dụng |