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) 		-0.30 -2.44% 9,546,300 -707,100 -8.5
11.95
13.60
12.05
2 tháng
(2026-01-16) 		-0.90 -6.98% 17,643,800 -4,991,900 -60.0
11.70
13.60
12.05
3 tháng
(2025-12-17) 		-0.15 -1.23% 19,506,800 -5,056,700 -60.8
11.70
13.60
12.05
6 tháng
(2025-09-18) 		-1.80 -13.04% 29,086,800 -6,186,000 -75.1
11.70
13.80
12.05
12 tháng
(2025-03-24) 		-1.53 -11.32% 71,639,300 -5,866,900 -69.9
11.21
14.05
12.05
24 tháng
(2024-03-27) 		2.18 22.26% 206,777,400 -2,398,591 -10.3
9.55
15.39
12.05
36 tháng
(2023-04-03) 		3.44 40.27% 333,222,600 -203,292 14.9
8.56
15.39
12.05
60 tháng
(2021-04-12) 		5.09 73.56% 633,899,000 -332,766 9.5
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)
26/07/2010
4.82
 67,920 4.87 4.87 4.82 500 7,620 -0.1
23/07/2010
4.87
 71,040 4.90 4.92 4.87 0 20,000 -0.4
22/07/2010
4.90
 100,950 4.98 4.98 4.90 500 42,860 -0.8
21/07/2010
4.98
 98,990 5.00 5.00 4.98 0 25,000 -0.5
20/07/2010
5.00
 88,540 5.03 5.03 5.00 300 25,000 -0.5
19/07/2010
5.03
 76,390 5.06 5.11 5.00 12,960 100 0.2
16/07/2010
5.06
 56,250 5.08 5.14 5.06 13,110 0 0.3
15/07/2010
5.08
 99,740 5.08 5.16 5.03 50 26,000 -0.5
14/07/2010
5.08
 109,920 5.21 5.21 5.08 70 3,890 -0.1
13/07/2010
5.21
 86,440 5.08 5.21 5.08 12,240 8,000 0.1
12/07/2010
5.08
 45,710 5.03 5.08 5.00 0 0 0
09/07/2010
5.03
 27,750 5.08 5.11 5.03 0 0 0
08/07/2010
5.08
 141,250 4.98 5.08 4.95 0 1,260 -0.0
07/07/2010
4.98
 217,640 5.00 5.08 4.98 0 22,940 -0.4
06/07/2010
5.00
 113,580 5.16 5.16 5.00 0 30,000 -0.6
05/07/2010
5.16
 94,810 5.06 5.16 5.03 34,290 10 0.7
02/07/2010
5.06
 69,060 5.06 5.08 5.03 0 4,710 -0.1
01/07/2010
5.06
 83,850 5.06 5.06 5.03 0 5,000 -0.1
30/06/2010
5.06
 194,580 5.11 5.11 5.03 5,500 0 0.1
29/06/2010
5.11
 127,280 5.08 5.21 5.08 0 0 0
28/06/2010
5.08
 121,710 5.11 5.16 5.08 0 34,270 -0.7
25/06/2010
5.11
 141,400 5.29 5.29 5.11 0 14,460 -0.3
24/06/2010
5.29
 107,360 5.35 5.45 5.29 0 7,350 -0.1
23/06/2010
5.35
 126,790 5.56 5.56 5.35 0 7,000 -0.1
22/06/2010
5.56
 549,510 5.43 5.69 5.43 17,150 2,500 0.3
21/06/2010
5.43
 489,140 5.19 5.43 5.19 4,000 164,970 -3.3
18/06/2010
5.19
 222,820 5.37 5.40 5.19 7,910 75,000 -1.3
17/06/2010
5.37
 609,950 5.14 5.37 5.14 10,530 129,020 -2.4
16/06/2010
5.14
 145,260 5.08 5.21 5.08 0 50,940 -1.0
15/06/2010
5.08
 104,240 5.06 5.19 5.06 0 9,530 -0.2
14/06/2010
5.06
 160,620 5.00 5.06 5.00 1,000 27,500 -0.5
11/06/2010
5.00
 107,260 5.00 5.11 5.00 5,320 0 0.1
10/06/2010
5.00
 58,150 4.98 5.06 4.92 0 0 0
09/06/2010
4.98
 95,480 4.92 5.03 4.95 0 12,530 -0.2
08/06/2010
4.92
 91,720 4.98 4.98 4.90 1,290 11,910 -0.2
07/06/2010
4.98
 259,890 5.08 5.08 4.90 63,930 60,010 0.1
04/06/2010
5.08
 137,340 5.16 5.16 5.06 0 15,430 -0.3
03/06/2010
5.16
 122,030 5.21 5.29 5.16 300 0 0.0
02/06/2010
5.21
 108,540 5.21 5.29 5.11 3,000 30,080 -0.5
01/06/2010
5.21
 101,620 5.21 5.29 5.14 0 0 0
31/05/2010
5.21
 155,080 5.37 5.37 5.21 0 21,340 -0.4
28/05/2010
5.37
 244,690 5.14 5.37 5.24 10,000 0 0.2
27/05/2010
5.14
 43,690 5.16 5.29 5.03 0 2,730 -0.1
26/05/2010
5.16
 147,240 5.11 5.16 5.03 20,700 0 0.4
25/05/2010
5.11
 69,930 5.03 5.14 5.00 34,320 100 0.7
24/05/2010
5.03
 67,380 5.03 5.16 4.95 0 0 0
21/05/2010
5.03
 467,870 5.27 5.27 5.03 160,000 1,830 3.0
20/05/2010
5.27
 168,320 5.03 5.27 4.92 4,910 0 0.1
19/05/2010
5.03
 463,220 5.29 5.29 5.03 0 27,810 -0.5
18/05/2010
5.29
 157,190 5.35 5.35 5.21 0 0 0
17/05/2010
5.35
 276,290 5.61 5.61 5.35 0 830 -0.0
14/05/2010
5.61
 210,370 5.53 5.72 5.53 920 7,190 -0.1
13/05/2010
5.53
 260,010 5.77 5.77 5.53 7,000 22,810 -0.3
12/05/2010
5.77
 423,800 6.06 6.06 5.77 5,000 1,460 0.1
11/05/2010
6.06
 234,710 6.04 6.22 5.90 0 60,000 -1.4
10/05/2010
6.04
 312,730 6.33 6.33 6.04 5,260 5,760 -0.0
07/05/2010
6.33
 437,830 6.35 6.41 6.04 0 83,000 -1.9
06/05/2010
6.35
 816,520 6.06 6.35 6.09 0 72,690 -1.7
05/05/2010
6.06
 387,620 6.27 6.27 6.01 0 1,220 -0.0
04/05/2010
6.27
 640,130 6.27 6.35 6.09 3,800 5,500 -0.0
29/04/2010
6.27
 588,350 6.27 6.48 6.27 119,000 6,060 2.7
28/04/2010
6.27
 894,630 5.98 6.27 6.09 122,460 0 2.9
27/04/2010
5.98
 692,100 5.72 5.98 5.69 234,880 5,960 5.0
26/04/2010
5.72
 451,020 5.72 5.85 5.56 215,030 170,320 1.0
22/04/2010
5.72
 551,400 5.48 5.74 5.48 61,610 0 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |