CTCP Vận tải Xăng dầu Vipco (vip)

11.95
0
(0%)
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
(2026-02-11) 		0 0% 8,952,900 -706,700 -8.5
11.95
13.60
11.95
2 tháng
(2026-01-12) 		-0.25 -2.02% 17,704,300 -4,991,400 -60.0
11.70
13.60
11.95
3 tháng
(2025-12-15) 		0.15 1.25% 19,096,700 -5,160,000 -62.0
11.70
13.60
11.95
6 tháng
(2025-09-15) 		-1.40 -10.33% 31,330,100 -6,106,900 -74.1
11.70
14.05
11.95
12 tháng
(2025-03-18) 		-1.38 -10.22% 73,100,800 -5,480,000 -64.1
11.21
14.05
11.95
24 tháng
(2024-03-25) 		2.38 24.34% 206,614,300 -2,389,691 -10.2
9.55
15.39
11.95
36 tháng
(2023-03-29) 		3.56 41.37% 333,410,000 -210,012 14.7
8.56
15.39
11.95
60 tháng
(2021-04-08) 		5.58 84.83% 635,071,600 -309,566 9.7
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2009
2.26
 91,300 2.31 2.31 2.26 1,000 0 0
10/02/2009
2.31
 99,900 2.36 2.36 2.29 500 0 0
09/02/2009
2.36
 59,970 2.36 2.38 2.33 0 0 0
06/02/2009
2.36
 167,300 2.26 2.36 2.26 0 0 0
05/02/2009
2.26
 169,010 2.33 2.33 2.22 3,610 0 0
04/02/2009
2.33
 100,900 2.33 2.38 2.31 1,070 0 0
03/02/2009
2.33
 140,360 2.33 2.36 2.31 21,630 2,690 0
02/02/2009
2.33
 148,760 2.43 2.43 2.33 3,000 5,150 0
23/01/2009
2.43
 134,630 2.40 2.45 2.40 0 75,650 0
22/01/2009
2.40
 151,100 2.40 2.45 2.40 500 113,000 0
21/01/2009
2.40
 208,040 2.43 2.43 2.38 500 123,380 0
20/01/2009
2.43
 106,690 2.45 2.45 2.40 2,870 0 0
19/01/2009
2.45
 109,220 2.47 2.47 2.45 0 800 0
16/01/2009
2.47
 109,220 2.45 2.50 2.45 7,160 0 0
15/01/2009
2.45
 97,170 2.50 2.50 2.45 1,000 0 0
14/01/2009
2.50
 142,430 2.47 2.57 2.47 4,000 0 0
13/01/2009
2.47
 226,080 2.57 2.57 2.45 0 0 0
12/01/2009
2.57
 265,660 2.64 2.64 2.52 0 4,000 0
09/01/2009
2.64
 216,640 2.64 2.68 2.59 0 10,000 0
08/01/2009
2.64
 606,640 2.61 2.71 2.57 0 0 0
07/01/2009
2.61
 213,720 2.50 2.61 2.61 0 0 0
06/01/2009
2.50
 400,790 2.38 2.50 2.38 0 47,860 0
05/01/2009
2.38
 165,960 2.38 2.40 2.36 12,280 100,000 0
02/01/2009
2.38
 70,830 2.36 2.40 2.36 2,710 0 0
31/12/2008
2.36
 241,960 2.40 2.40 2.36 3,140 125,000 0
30/12/2008
2.40
 310,990 2.40 2.43 2.38 35,380 100,100 0
29/12/2008
2.40
 118,500 2.43 2.43 2.38 2,640 0 0
26/12/2008
2.43
 40,490 2.40 2.43 2.38 0 0 0
25/12/2008
2.40
 129,040 2.43 2.45 2.40 0 19,320 0
24/12/2008
2.43
 147,520 2.40 2.45 2.36 3,420 23,060 0
23/12/2008
2.40
 134,610 2.47 2.47 2.40 5,780 28,050 0
22/12/2008
2.47
 240,470 2.47 2.52 2.43 0 104,600 0
19/12/2008
2.47
 367,450 2.45 2.52 2.43 4,000 96,330 0
18/12/2008
2.45
 144,410 2.47 2.50 2.40 0 22,650 0
17/12/2008
2.47
 229,000 2.36 2.47 2.36 0 30,000 0
16/12/2008
2.36
 306,420 2.47 2.47 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |