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
(2025-11-04) 		-0.15 -1.17% 2,400,400 -564,800 -7.1
12.40
12.95
12.65
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,718,200 -645,700 -8.2
12.40
13.55
12.65
3 tháng
(2025-09-05) 		-1 -7.33% 12,542,300 -863,700 -11.1
12.40
14.05
12.65
6 tháng
(2025-06-09) 		0.45 3.69% 33,897,800 -626,900 -8.4
12.20
14.05
12.65
12 tháng
(2024-12-09) 		-0.51 -3.88% 85,561,500 914,912 17.0
11.21
15.21
12.65
24 tháng
(2023-12-15) 		2.88 29.45% 201,028,400 2,806,229 52.5
9.55
15.39
12.65
36 tháng
(2022-12-20) 		5.90 87.41% 346,481,100 6,347,988 92.7
6.37
15.39
12.65
60 tháng
(2020-12-30) 		7.08 127.02% 662,546,800 4,747,124 71.6
4.09
15.39
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2007
14.45
 26,570 14.57 14.57 14.34 1,200 14,960 0
19/11/2007
14.57
 12,350 14.79 14.79 14.57 200 0 0
16/11/2007
14.79
 22,050 15.02 15.02 14.68 100 0 0
15/11/2007
15.02
 160,160 15.02 15.02 14.68 147,880 115,000 0
14/11/2007
15.02
 49,950 15.02 15.14 14.91 0 35,310 0
13/11/2007
15.02
 152,910 15.02 15.02 14.91 145,120 200 0
12/11/2007
15.02
 101,630 14.91 15.14 14.91 96,570 77,000 0
09/11/2007
14.91
 139,880 15.02 15.02 14.68 124,850 105,000 0
08/11/2007
15.02
 34,200 15.02 15.14 14.91 0 16,820 0
07/11/2007
15.02
 61,140 14.91 15.37 14.91 23,770 44,010 0
06/11/2007
14.91
 22,940 15.37 15.37 14.68 1,000 0 0
05/11/2007
15.37
 56,440 15.48 15.83 15.37 33,310 720 0
02/11/2007
15.48
 51,220 15.71 15.71 15.48 1,550 8,360 0
01/11/2007
15.71
 25,650 15.60 15.71 15.48 200 0 0
31/10/2007
15.60
 65,760 15.94 15.94 15.60 12,400 0 0
30/10/2007
15.94
 72,320 16.29 16.29 15.83 34,220 15,720 0
29/10/2007
16.29
 48,050 16.74 16.74 16.17 730 0 0
26/10/2007
16.74
 231,340 16.40 16.74 16.52 201,200 1,100 0
25/10/2007
16.40
 81,140 16.74 16.74 16.40 1,250 0 0
24/10/2007
16.74
 220,320 16.06 16.74 16.06 146,910 0 0
23/10/2007
16.06
 51,430 16.29 16.29 16.06 200 0 0
22/10/2007
16.29
 167,050 15.94 16.52 16.06 0 3,000 0
19/10/2007
15.94
 99,360 15.25 15.94 15.25 1,100 39,130 0
18/10/2007
15.25
 167,310 16.06 16.06 15.25 400 91,750 0
17/10/2007
16.06
 122,100 16.06 16.29 16.06 0 0 0
16/10/2007
16.06
 117,970 16.29 16.29 16.06 500 0 0
15/10/2007
16.29
 202,420 16.74 16.74 16.06 23,700 0 0
12/10/2007
16.74
 288,450 17.20 17.20 16.63 11,720 0 0
11/10/2007
17.20
 35,680 16.40 17.20 17.20 0 0 0
10/10/2007: Quyền mua cổ phiếu: 50/21 Giá: 10 (Volume + 42%, Ratio=0.42)
10/10/2007
16.40
 39,920 15.70 16.40 16.40 0 18,090 0
09/10/2007
15.70
 591,860 15.03 15.70 15.03 142,750 106,080 0
08/10/2007
15.03
 321,240 14.35 15.03 14.35 130,340 1,000 0
05/10/2007
14.35
 131,000 14.35 14.52 14.27 0 0 0
04/10/2007
14.35
 178,710 14.52 14.52 14.18 100 710 0
03/10/2007
14.52
 117,490 14.52 14.69 14.43 0 0 0
02/10/2007
14.52
 75,310 14.69 14.86 14.35 0 0 0
01/10/2007
14.69
 145,600 14.52 14.86 14.52 34,290 12,470 0
28/09/2007
14.52
 306,070 13.84 14.52 13.93 6,430 100,000 0
27/09/2007
13.84
 117,820 13.76 13.93 13.76 0 20,000 0
26/09/2007
13.76
 183,060 13.67 14.35 13.25 20,170 15,650 0
25/09/2007
13.67
 211,130 13.08 13.67 13.42 0 26,290 0
24/09/2007
13.08
 79,580 12.92 13.08 12.92 0 15,100 0
21/09/2007
12.92
 64,990 13.00 13.08 12.92 16,470 9,490 0
20/09/2007
13.00
 68,550 12.83 13.00 12.83 24,470 18,090 0
19/09/2007
12.83
 57,880 12.83 12.83 12.75 0 30,000 0
18/09/2007
12.83
 19,100 13.00 13.00 12.83 100 0 0
17/09/2007
13.00
 61,580 12.92 13.17 13.00 0 950 0
14/09/2007
12.92
 46,340 12.58 13.00 12.75 0 0 0
13/09/2007
12.58
 16,620 12.58 12.58 12.49 0 0 0
12/09/2007
12.58
 21,070 12.66 12.66 12.58 0 0 0
11/09/2007
12.66
 21,880 12.83 12.83 12.66 0 0 0
10/09/2007
12.83
 19,200 12.75 12.83 12.66 0 0 0
07/09/2007
12.75
 29,160 12.92 12.92 12.75 0 0 0
06/09/2007
12.92
 10,770 13.00 13.00 12.92 0 0 0
05/09/2007
13.00
 14,030 13.17 13.17 12.92 0 0 0
04/09/2007
13.17
 123,050 12.66 13.25 12.66 100,000 57,570 0
31/08/2007
12.66
 131,540 13.25 13.25 12.66 0 110,460 0
30/08/2007
13.25
 122,010 12.66 13.25 13.17 0 71,310 0
29/08/2007
12.66
 5,890 12.92 12.92 12.66 0 0 0
28/08/2007
12.92
 211,000 12.75 13.00 12.75 199,900 145,000 0
27/08/2007
12.75
 28,010 12.83 13.00 12.66 15,000 3,040 0
24/08/2007
12.83
 188,230 12.32 12.83 12.16 180,100 105,000 0
23/08/2007
12.32
 24,680 12.32 12.49 12.32 130 8,390 0
22/08/2007
12.32
 7,140 12.32 12.66 12.32 20 490 0
21/08/2007
12.32
 12,030 12.32 12.49 12.32 6,000 8,960 0
20/08/2007
12.32
 14,300 12.49 12.49 12.16 100 5,270 0
17/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2007
12.49
 3,750 12.48 12.49 12.16 130 0 0
16/08/2007
12.48
 4,470 12.64 12.64 12.48 0 0 0
15/08/2007
12.64
 9,660 12.64 12.64 12.56 200 0 0
14/08/2007
12.64
 13,840 12.73 12.89 12.39 0 2,130 0
13/08/2007
12.73
 8,460 12.89 12.89 12.56 200 0 0
10/08/2007
12.89
 138,410 12.31 12.89 12.39 133,410 0 0
09/08/2007
12.31
 27,230 11.72 12.31 11.89 17,650 0 0
08/08/2007
11.72
 7,500 11.89 11.89 11.72 50 0 0
07/08/2007
11.89
 7,900 11.89 11.89 11.47 600 0 0
06/08/2007
11.89
 12,080 12.39 12.39 11.89 20 0 0
03/08/2007
12.39
 7,390 12.48 12.48 12.39 5,990 0 0
02/08/2007
12.48
 15,320 12.73 12.73 12.48 2,140 6,960 0
01/08/2007
12.73
 10,200 12.73 12.73 12.56 0 0 0
31/07/2007
12.73
 19,350 12.89 12.89 12.31 14,280 0 0
30/07/2007
12.89
 10,450 12.89 12.89 12.89 0 0 0
27/07/2007
12.89
 8,850 12.89 12.89 12.89 1,050 250 0
26/07/2007
12.89
 5,950 13.40 13.40 12.89 500 0 0
25/07/2007
13.40
 81,800 13.40 13.40 13.40 76,310 25,100 0
24/07/2007
13.40
 117,470 12.89 13.40 12.81 110,450 76,640 0
23/07/2007
12.89
 8,760 12.89 13.06 12.89 0 250 0
20/07/2007
12.89
 18,550 12.89 12.89 12.81 0 0 0
19/07/2007
12.89
 14,040 13.23 13.23 12.73 0 0 0
18/07/2007
13.23
 12,690 13.31 13.31 13.23 7,800 0 0
17/07/2007
13.31
 13,930 13.31 13.31 13.23 3,780 0 0
16/07/2007
13.31
 2,030 13.31 13.40 13.23 0 0 0
13/07/2007
13.31
 7,720 13.31 13.40 13.23 5,320 1,220 0
12/07/2007
13.31
 13,110 13.48 13.48 13.31 0 0 0
11/07/2007
13.48
 17,840 13.56 13.56 13.48 5,000 10,000 0
10/07/2007
13.56
 63,440 13.48 13.73 13.48 40,000 0 0
09/07/2007
13.48
 41,090 13.40 13.73 13.48 35,260 6,240 0
06/07/2007
13.40
 34,770 13.56 13.73 13.40 30,100 0 0
05/07/2007
13.56
 46,730 13.40 13.73 13.56 45,600 2,450 0
04/07/2007
13.40
 43,110 13.40 13.65 13.40 30,000 0 0
03/07/2007
13.40
 45,680 13.06 13.56 13.06 42,190 0 0

Chính sách bảo mật | Điều khoản sử dụng |