CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.20
(-1.65%)
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)
28/02/2008
7.00
 71,550 7.19 7.19 7.00 1,400 32,700 0
27/02/2008
7.19
 86,700 7.54 7.54 7.19 0 50,000 0
26/02/2008
7.54
 84,630 7.94 7.94 7.54 2,620 35,360 0
25/02/2008
7.94
 127,110 7.56 7.94 7.66 42,790 69,300 0
22/02/2008: Cổ tức tiền mặt tỉ lệ: 6%
22/02/2008
7.56
 97,100 7.96 7.96 7.56 3,100 75,420 0
21/02/2008
7.96
 54,720 8.37 8.37 7.96 35,540 8,690 0
20/02/2008
8.37
 65,080 8.67 8.67 8.37 21,600 21,210 0
19/02/2008
8.67
 78,650 8.69 8.95 8.60 0 49,210 0
18/02/2008
8.69
 68,140 9.06 9.06 8.65 0 50,000 0
15/02/2008
9.06
 59,340 9.18 9.18 8.95 3,600 38,000 0
14/02/2008
9.18
 71,770 9.06 9.38 9.18 0 43,240 0
13/02/2008
9.06
 59,310 9.40 9.40 9.06 0 38,000 0
12/02/2008
9.40
 58,300 9.84 9.86 9.40 1,000 31,000 0
01/02/2008
9.84
 92,170 9.38 9.84 9.52 0 40,000 0
31/01/2008
9.38
 76,120 9.38 9.38 9.06 720 30,000 0
30/01/2008
9.38
 99,440 8.95 9.38 9.38 0 53,720 0
29/01/2008
8.95
 63,350 8.58 8.99 8.53 3,920 30,000 0
28/01/2008
8.58
 43,600 8.65 8.67 8.53 1,000 30,500 0
25/01/2008
8.65
 45,490 8.72 8.72 8.49 0 30,000 0
24/01/2008
8.72
 76,490 8.72 9.06 8.72 0 0 0
23/01/2008
8.72
 51,090 9.18 9.18 8.72 0 9,040 0
22/01/2008
9.18
 85,620 9.63 9.63 9.15 0 53,390 0
21/01/2008
9.63
 36,490 9.98 9.98 9.56 0 12,240 0
18/01/2008
9.98
 25,160 9.68 9.98 9.59 0 0 0
17/01/2008
9.68
 84,160 9.68 10.16 9.52 0 0 0
16/01/2008
9.68
 33,940 9.22 9.68 9.40 0 0 0
15/01/2008
9.22
 17,990 9.70 9.70 9.22 100 0 0
14/01/2008
9.70
 29,370 10.21 10.21 9.70 0 0 0
11/01/2008
10.21
 75,950 10.14 10.44 10.16 80 43,110 0
10/01/2008
10.14
 43,390 10.67 10.67 10.14 0 0 0
09/01/2008
10.67
 30,710 10.83 11.01 10.67 1,000 0 0
08/01/2008
10.83
 28,030 11.01 11.35 10.83 0 4,740 0
07/01/2008
11.01
 22,810 11.58 11.58 11.01 190 6,840 0
04/01/2008
11.58
 49,470 11.81 11.93 11.47 0 40 0
03/01/2008
11.81
 34,740 12.16 12.16 11.81 0 18,040 0
02/01/2008
12.16
 24,980 12.39 12.39 12.16 0 1,980 0
28/12/2007
12.39
 31,280 12.27 12.39 12.04 0 0 0
27/12/2007
12.27
 46,170 12.27 12.39 12.16 0 0 0
26/12/2007
12.27
 36,890 12.62 12.62 12.16 290 0 0
25/12/2007
12.62
 24,460 12.96 12.96 12.50 0 0 0
24/12/2007
12.96
 13,190 13.19 13.19 12.96 0 0 0
21/12/2007
13.19
 12,660 13.53 13.53 13.19 3,440 5,820 0
20/12/2007
13.53
 13,150 13.53 13.76 13.53 100 3,110 0
19/12/2007
13.53
 39,310 13.07 13.65 13.07 2,070 26,140 0
18/12/2007
13.07
 5,000 13.07 13.07 12.73 2,220 0 0
17/12/2007
13.07
 5,120 13.42 13.42 13.07 30 0 0
14/12/2007
13.42
 7,640 13.76 13.76 13.42 400 0 0
13/12/2007
13.76
 23,600 13.76 13.88 13.53 16,490 12,080 0
12/12/2007
13.76
 11,920 13.65 13.76 13.53 0 4,380 0
11/12/2007
13.65
 19,540 13.99 13.99 13.53 600 0 0
10/12/2007
13.99
 15,290 14.22 14.22 13.99 0 0 0
07/12/2007
14.22
 25,850 14.22 14.45 14.22 5,000 16,000 0
06/12/2007
14.22
 40,560 14.57 14.57 14.22 18,040 33,000 0
05/12/2007
14.57
 42,440 14.57 14.57 14.45 32,090 6,550 0
04/12/2007
14.57
 26,280 14.57 14.68 14.57 5,320 10,000 0
03/12/2007
14.57
 19,850 14.57 14.68 14.45 5,320 0 0
30/11/2007
14.57
 22,180 14.45 14.68 14.45 7,650 0 0
29/11/2007
14.45
 18,560 14.68 14.68 14.45 0 0 0
28/11/2007
14.68
 7,830 14.79 14.79 14.57 300 0 0
27/11/2007
14.79
 50,480 14.57 14.91 14.68 44,000 22,260 0
26/11/2007
14.57
 81,430 14.45 14.57 14.45 48,700 60,000 0
23/11/2007
14.45
 20,600 14.45 14.91 14.45 12,530 5,990 0
22/11/2007
14.45
 35,580 14.11 14.68 14.45 17,540 8,390 0
21/11/2007
14.11
 43,300 14.45 14.45 13.88 8,840 25,530 0
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

Chính sách bảo mật | Điều khoản sử dụng |