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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |