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)
06/07/2009
4.13
 162,320 3.95 4.13 4.06 0 0 0
03/07/2009
3.95
 271,530 3.85 3.95 3.77 500 0 0
02/07/2009
3.85
 285,460 3.72 3.88 3.72 9,000 0 0
01/07/2009
3.72
 483,020 3.90 3.90 3.72 50,200 0 0
30/06/2009
3.90
 315,410 4.11 4.11 3.90 500 1,490 0
29/06/2009
4.11
 202,240 4.13 4.21 4.08 0 0 0
26/06/2009
4.13
 294,930 4.16 4.24 4.11 100 0 0
25/06/2009
4.16
 518,870 4.36 4.36 4.16 26,100 1,000 0
24/06/2009
4.36
 837,050 4.16 4.36 4.16 0 1,380 0
23/06/2009
4.16
 688,990 4.36 4.36 4.16 201,000 0 0
22/06/2009
4.36
 114,180 4.57 4.57 4.36 10 0 0
19/06/2009
4.57
 413,140 4.47 4.65 4.31 0 11,000 0
18/06/2009
4.47
 419,560 4.26 4.47 4.34 0 19,500 0
17/06/2009
4.26
 816,360 4.26 4.26 4.06 50,100 5,710 0
16/06/2009
4.26
 291,170 4.47 4.47 4.26 1,500 10,230 0
15/06/2009
4.47
 904,710 4.70 4.70 4.47 24,610 91,420 0
12/06/2009
4.70
 1,083,400 4.93 4.98 4.70 1,200 35,000 0
11/06/2009
4.93
 1,223,970 4.70 4.93 4.65 0 8,300 0
10/06/2009
4.70
 405,390 4.93 4.93 4.70 2,100 23,000 0
09/06/2009
4.93
 1,246,580 5.08 5.11 4.88 0 3,500 0
08/06/2009
5.08
 288,530 4.85 5.08 5.08 0 2,290 0
05/06/2009
4.85
 812,330 4.62 4.85 4.83 21,320 0 0
04/06/2009
4.62
 1,287,080 4.42 4.62 4.44 58,360 0 0
03/06/2009
4.42
 662,200 4.54 4.54 4.39 11,640 30 0
02/06/2009
4.54
 912,240 4.44 4.65 4.49 1,000 890 0
01/06/2009
4.44
 767,500 4.24 4.44 4.31 12,130 2,500 0
29/05/2009
4.24
 916,170 4.42 4.42 4.21 0 330 0
28/05/2009
4.42
 1,061,200 4.65 4.65 4.42 4,320 0 0
27/05/2009
4.65
 2,105,820 4.44 4.65 4.47 0 33,000 0
26/05/2009
4.44
 1,177,600 4.24 4.44 4.26 10,010 10,780 0
25/05/2009
4.24
 401,980 4.06 4.24 4.24 0 0 0
22/05/2009
4.06
 1,699,320 4.06 4.24 3.88 100 10,000 0
21/05/2009
4.06
 1,111,110 3.88 4.06 3.98 0 33,000 0
20/05/2009
3.88
 1,414,150 3.70 3.88 3.70 51,890 16,100 0
19/05/2009
3.70
 1,181,250 3.54 3.70 3.62 20,280 67,000 0
18/05/2009
3.54
 783,770 3.67 3.67 3.49 0 243,260 0
15/05/2009
3.67
 589,530 3.54 3.67 3.54 10,000 0 0
14/05/2009
3.54
 416,790 3.57 3.57 3.44 3,000 3,650 0
13/05/2009
3.57
 740,910 3.67 3.75 3.57 8,320 0 0
12/05/2009
3.67
 1,050,290 3.52 3.67 3.44 219,500 0 0
11/05/2009
3.52
 608,600 3.52 3.57 3.44 32,700 160 0
08/05/2009
3.52
 870,930 3.49 3.59 3.41 0 0 0
07/05/2009
3.49
 723,340 3.34 3.49 3.41 5,000 0 0
06/05/2009
3.34
 1,132,240 3.49 3.57 3.34 33,790 0 0
05/05/2009
3.49
 259,700 3.34 3.49 3.49 42,230 0 0
04/05/2009
3.34
 66,610 3.18 3.34 3.34 0 20 0
29/04/2009
3.18
 468,280 3.06 3.18 3.03 3,000 0 0
28/04/2009
3.06
 260,100 3.00 3.06 2.93 0 19,610 0
27/04/2009
3.00
 312,520 2.98 3.11 2.95 24,170 0 0
24/04/2009
2.98
 562,340 3.13 3.13 2.98 0 5,940 0
23/04/2009
3.13
 451,540 3.24 3.29 3.13 5,500 38,000 0
22/04/2009
3.24
 1,059,190 3.18 3.34 3.03 1,500 21,750 0
21/04/2009
3.18
 117,360 3.34 3.34 3.18 0 0 0
20/04/2009
3.34
 129,190 3.49 3.49 3.34 0 1,250 0
17/04/2009
3.49
 1,758,800 3.65 3.83 3.47 41,650 0 0
16/04/2009
3.65
 1,069,630 3.49 3.65 3.59 0 0 0
15/04/2009
3.49
 1,866,700 3.34 3.49 3.36 17,530 630 0
14/04/2009
3.34
 588,070 3.18 3.34 3.34 23,540 5,000 0
13/04/2009
3.18
 47,490 3.06 3.18 3.18 0 0 0
10/04/2009
3.06
 120,170 2.93 3.06 3.06 0 0 0
09/04/2009
2.93
 876,940 2.80 2.93 2.82 0 20,000 0
08/04/2009
2.80
 1,202,360 2.75 2.88 2.72 200 27,670 0
07/04/2009
2.75
 541,660 2.62 2.75 2.62 0 10,000 0
03/04/2009
2.62
 654,980 2.52 2.62 2.57 24,780 4,000 0
02/04/2009
2.52
 603,010 2.52 2.54 2.46 45,640 14,000 0
01/04/2009
2.52
 479,710 2.44 2.52 2.41 0 18,000 0
31/03/2009
2.44
 547,810 2.54 2.54 2.44 0 68,870 0
30/03/2009
2.54
 651,750 2.52 2.59 2.46 0 0 0
27/03/2009
2.52
 1,094,950 2.41 2.52 2.46 7,120 0 0
26/03/2009
2.41
 942,780 2.31 2.41 2.34 101,020 0 0
25/03/2009
2.31
 589,950 2.26 2.36 2.21 29,400 0 0
24/03/2009
2.26
 349,110 2.16 2.26 2.23 139,270 0 0
23/03/2009
2.16
 295,480 2.23 2.23 2.13 0 0 0
20/03/2009
2.23
 258,250 2.23 2.29 2.21 0 0 0
19/03/2009
2.23
 847,630 2.34 2.39 2.23 0 20,000 0
18/03/2009
2.34
 180,060 2.23 2.34 2.34 0 19,400 0
17/03/2009
2.23
 599,230 2.13 2.23 2.18 30,990 128,340 0
16/03/2009
2.13
 208,010 2.08 2.13 2.11 0 1,130 0
13/03/2009
2.08
 438,890 2.08 2.11 2.08 0 300,000 0
12/03/2009
2.08
 361,140 2.16 2.16 2.08 0 220,670 0
11/03/2009
2.16
 542,950 2.16 2.21 2.16 0 340,000 0
10/03/2009
2.16
 430,970 2.11 2.18 2.11 20,000 190,000 0
09/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2009
2.11
 386,010 2.05 2.16 2.08 0 160,000 0
06/03/2009
2.05
 189,580 2.08 2.10 2.03 0 65,000 0
05/03/2009
2.08
 227,960 2.10 2.15 2.08 0 99,630 0
04/03/2009
2.10
 440,870 2.03 2.12 2.05 0 30,000 0
03/03/2009
2.03
 180,820 1.94 2.03 1.87 0 4,880 0
02/03/2009
1.94
 64,510 1.94 1.96 1.89 0 0 0
27/02/2009
1.94
 105,740 1.96 1.98 1.91 0 1,850 0
26/02/2009
1.96
 142,100 1.98 2.01 1.89 0 4,540 0
25/02/2009
1.98
 184,340 1.89 1.98 1.91 0 0 0
24/02/2009
1.89
 188,810 1.96 1.96 1.87 0 0 0
23/02/2009
1.96
 130,970 2.05 2.05 1.96 600 2,700 0
20/02/2009
2.05
 100,850 2.03 2.05 1.98 0 0 0
19/02/2009
2.03
 120,660 2.03 2.10 2.01 0 0 0
18/02/2009
2.03
 143,870 2.08 2.08 1.98 0 0 0
17/02/2009
2.08
 201,010 2.15 2.15 2.05 0 0 0
16/02/2009
2.15
 148,150 2.24 2.24 2.15 0 0 0
13/02/2009
2.24
 62,160 2.24 2.29 2.22 1,000 0 0
12/02/2009
2.24
 133,680 2.26 2.29 2.24 0 60,000 0

Chính sách bảo mật | Điều khoản sử dụng |