CTCP Vận tải Xăng dầu Vipco (vip)

11.35
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2008
2.47
 354,430 2.36 2.47 2.40 0 120,000 0
12/12/2008
2.36
 636,010 2.26 2.36 2.33 18,470 461,780 0
11/12/2008
2.26
 136,370 2.26 2.29 2.24 0 30,000 0
10/12/2008
2.26
 114,010 2.36 2.36 2.24 200 0 0
09/12/2008
2.36
 162,230 2.31 2.36 2.31 21,010 1,800 0
08/12/2008
2.31
 155,610 2.40 2.40 2.29 0 0 0
05/12/2008
2.40
 83,470 2.43 2.43 2.38 0 0 0
04/12/2008
2.43
 343,710 2.38 2.50 2.38 0 200,590 0
03/12/2008
2.38
 222,040 2.40 2.43 2.36 2,000 95,400 0
02/12/2008
2.40
 236,820 2.52 2.52 2.40 0 90,000 0
01/12/2008
2.52
 198,780 2.57 2.57 2.47 0 80,000 0
28/11/2008
2.57
 478,290 2.45 2.57 2.47 0 394,660 0
27/11/2008
2.45
 277,300 2.57 2.57 2.45 0 115,200 0
26/11/2008
2.57
 260,730 2.66 2.66 2.57 26,110 137,460 0
25/11/2008
2.66
 384,000 2.66 2.71 2.64 149,690 302,450 0
24/11/2008
2.66
 201,320 2.75 2.78 2.64 0 116,000 0
21/11/2008
2.75
 242,390 2.75 2.80 2.71 0 150,500 0
20/11/2008
2.75
 231,650 2.85 2.85 2.75 0 73,000 0
19/11/2008
2.85
 248,140 2.82 2.89 2.82 0 149,030 0
18/11/2008
2.82
 270,530 2.89 2.89 2.82 0 136,670 0
17/11/2008
2.89
 221,900 2.94 2.94 2.87 0 175,740 0
14/11/2008
2.94
 364,660 2.89 2.99 2.89 160 270,800 0
13/11/2008
2.89
 334,020 2.85 2.92 2.80 0 182,170 0
12/11/2008
2.85
 291,600 2.87 2.87 2.75 150 227,410 0
11/11/2008
2.87
 450,560 3.01 3.01 2.87 10 328,370 0
10/11/2008
3.01
 402,230 3.08 3.08 2.96 0 274,250 0
07/11/2008
3.08
 334,230 3.22 3.22 3.08 0 225,230 0
06/11/2008
3.22
 294,410 3.38 3.38 3.22 0 165,000 0
05/11/2008
3.38
 626,100 3.24 3.38 3.27 0 279,000 0
04/11/2008
3.24
 569,990 3.13 3.27 2.99 0 246,350 0
03/11/2008
3.13
 143,090 3.29 3.29 3.13 2,400 3,650 0
31/10/2008
3.29
 234,390 3.27 3.36 3.27 1,090 30,000 0
30/10/2008
3.27
 133,110 3.13 3.27 3.13 0 0 0
29/10/2008
3.13
 162,450 2.99 3.13 3.03 0 320 0
28/10/2008
2.99
 224,510 3.03 3.03 2.89 0 12,670 0
27/10/2008
3.03
 371,650 3.17 3.17 3.03 10 1,930 0
24/10/2008
3.17
 218,430 3.31 3.31 3.17 800 33,130 0
23/10/2008
3.31
 275,780 3.48 3.48 3.31 0 37,050 0

Chính sách bảo mật | Điều khoản sử dụng |