CTCP Vận tải Xăng dầu Vipco (vip)

9.95
0.05
(0.51%)
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
(2026-06-29) 		-0.42 -4.06% 2,033,400 -21,024 0
9.90
10.35
9.90
2 tháng
(2026-05-29) 		-0.43 -4.14% 4,952,200 -35,028 0
9.90
10.68
9.90
3 tháng
(2026-04-29) 		-0.52 -4.98% 7,997,000 43,572 0
9.90
10.68
9.90
6 tháng
(2026-01-29) 		-0.75 -7.01% 28,815,300 -3,423,328 -41.6
9.90
12.41
9.90
12 tháng
(2025-08-04) 		-2.35 -19.11% 57,525,800 -6,072,828 -74.6
9.90
12.82
9.90
24 tháng
(2024-08-07) 		-1.10 -10.01% 141,122,900 -4,991,516 -55.4
9.90
13.88
9.90
36 tháng
(2023-08-14) 		0.06 0.57% 270,198,800 -2,881,099 -16.4
8.24
14.05
9.90
60 tháng
(2021-08-23) 		4.55 84.68% 601,000,900 768,306 17.8
3.73
14.05
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2008
7.64
 65,080 7.91 7.91 7.64 21,600 21,210 0
19/02/2008
7.91
 78,650 7.93 8.16 7.85 0 49,210 0
18/02/2008
7.93
 68,140 8.27 8.27 7.89 0 50,000 0
15/02/2008
8.27
 59,340 8.37 8.37 8.16 3,600 38,000 0
14/02/2008
8.37
 71,770 8.27 8.56 8.37 0 43,240 0
13/02/2008
8.27
 59,310 8.58 8.58 8.27 0 38,000 0
12/02/2008
8.58
 58,300 8.98 9.00 8.58 1,000 31,000 0
01/02/2008
8.98
 92,170 8.56 8.98 8.69 0 40,000 0
31/01/2008
8.56
 76,120 8.56 8.56 8.27 720 30,000 0
30/01/2008
8.56
 99,440 8.16 8.56 8.56 0 53,720 0
29/01/2008
8.16
 63,350 7.83 8.21 7.79 3,920 30,000 0
28/01/2008
7.83
 43,600 7.89 7.91 7.79 1,000 30,500 0
25/01/2008
7.89
 45,490 7.96 7.96 7.75 0 30,000 0
24/01/2008
7.96
 76,490 7.96 8.27 7.96 0 0 0
23/01/2008
7.96
 51,090 8.37 8.37 7.96 0 9,040 0
22/01/2008
8.37
 85,620 8.79 8.79 8.35 0 53,390 0
21/01/2008
8.79
 36,490 9.11 9.11 8.73 0 12,240 0
18/01/2008
9.11
 25,160 8.83 9.11 8.75 0 0 0
17/01/2008
8.83
 84,160 8.83 9.27 8.69 0 0 0
16/01/2008
8.83
 33,940 8.42 8.83 8.58 0 0 0
15/01/2008
8.42
 17,990 8.86 8.86 8.42 100 0 0
14/01/2008
8.86
 29,370 9.32 9.32 8.86 0 0 0
11/01/2008
9.32
 75,950 9.25 9.53 9.27 80 43,110 0
10/01/2008
9.25
 43,390 9.73 9.73 9.25 0 0 0
09/01/2008
9.73
 30,710 9.88 10.05 9.73 1,000 0 0
08/01/2008
9.88
 28,030 10.05 10.36 9.88 0 4,740 0
07/01/2008
10.05
 22,810 10.57 10.57 10.05 190 6,840 0
04/01/2008
10.57
 49,470 10.78 10.89 10.47 0 40 0
03/01/2008
10.78
 34,740 11.10 11.10 10.78 0 18,040 0
02/01/2008
11.10
 24,980 11.30 11.30 11.10 0 1,980 0
28/12/2007
11.30
 31,280 11.20 11.30 10.99 0 0 0
27/12/2007
11.20
 46,170 11.20 11.30 11.10 0 0 0
26/12/2007
11.20
 36,890 11.51 11.51 11.10 290 0 0
25/12/2007
11.51
 24,460 11.83 11.83 11.41 0 0 0
24/12/2007
11.83
 13,190 12.04 12.04 11.83 0 0 0
21/12/2007
12.04
 12,660 12.35 12.35 12.04 3,440 5,820 0
20/12/2007
12.35
 13,150 12.35 12.56 12.35 100 3,110 0
19/12/2007
12.35
 39,310 11.93 12.46 11.93 2,070 26,140 0
18/12/2007
11.93
 5,000 11.93 11.93 11.62 2,220 0 0
17/12/2007
11.93
 5,120 12.25 12.25 11.93 30 0 0
14/12/2007
12.25
 7,640 12.56 12.56 12.25 400 0 0
13/12/2007
12.56
 23,600 12.56 12.67 12.35 16,490 12,080 0
12/12/2007
12.56
 11,920 12.46 12.56 12.35 0 4,380 0
11/12/2007
12.46
 19,540 12.77 12.77 12.35 600 0 0
10/12/2007
12.77
 15,290 12.98 12.98 12.77 0 0 0
07/12/2007
12.98
 25,850 12.98 13.19 12.98 5,000 16,000 0
06/12/2007
12.98
 40,560 13.29 13.29 12.98 18,040 33,000 0
05/12/2007
13.29
 42,440 13.29 13.29 13.19 32,090 6,550 0
04/12/2007
13.29
 26,280 13.29 13.40 13.29 5,320 10,000 0
03/12/2007
13.29
 19,850 13.29 13.40 13.19 5,320 0 0
30/11/2007
13.29
 22,180 13.19 13.40 13.19 7,650 0 0
29/11/2007
13.19
 18,560 13.40 13.40 13.19 0 0 0
28/11/2007
13.40
 7,830 13.50 13.50 13.29 300 0 0
27/11/2007
13.50
 50,480 13.29 13.61 13.40 44,000 22,260 0
26/11/2007
13.29
 81,430 13.19 13.29 13.19 48,700 60,000 0
23/11/2007
13.19
 20,600 13.19 13.61 13.19 12,530 5,990 0
22/11/2007
13.19
 35,580 12.87 13.40 13.19 17,540 8,390 0
21/11/2007
12.87
 43,300 13.19 13.19 12.67 8,840 25,530 0
20/11/2007
13.19
 26,570 13.29 13.29 13.08 1,200 14,960 0
19/11/2007
13.29
 12,350 13.50 13.50 13.29 200 0 0
16/11/2007
13.50
 22,050 13.71 13.71 13.40 100 0 0
15/11/2007
13.71
 160,160 13.71 13.71 13.40 147,880 115,000 0
14/11/2007
13.71
 49,950 13.71 13.82 13.61 0 35,310 0
13/11/2007
13.71
 152,910 13.71 13.71 13.61 145,120 200 0
12/11/2007
13.71
 101,630 13.61 13.82 13.61 96,570 77,000 0
09/11/2007
13.61
 139,880 13.71 13.71 13.40 124,850 105,000 0
08/11/2007
13.71
 34,200 13.71 13.82 13.61 0 16,820 0
07/11/2007
13.71
 61,140 13.61 14.03 13.61 23,770 44,010 0
06/11/2007
13.61
 22,940 14.03 14.03 13.40 1,000 0 0
05/11/2007
14.03
 56,440 14.13 14.44 14.03 33,310 720 0
02/11/2007
14.13
 51,220 14.34 14.34 14.13 1,550 8,360 0
01/11/2007
14.34
 25,650 14.24 14.34 14.13 200 0 0
31/10/2007
14.24
 65,760 14.55 14.55 14.24 12,400 0 0
30/10/2007
14.55
 72,320 14.86 14.86 14.44 34,220 15,720 0
29/10/2007
14.86
 48,050 15.28 15.28 14.76 730 0 0
26/10/2007
15.28
 231,340 14.97 15.28 15.07 201,200 1,100 0
25/10/2007
14.97
 81,140 15.28 15.28 14.97 1,250 0 0
24/10/2007
15.28
 220,320 14.65 15.28 14.65 146,910 0 0
23/10/2007
14.65
 51,430 14.86 14.86 14.65 200 0 0
22/10/2007
14.86
 167,050 14.55 15.07 14.65 0 3,000 0
19/10/2007
14.55
 99,360 13.92 14.55 13.92 1,100 39,130 0
18/10/2007
13.92
 167,310 14.65 14.65 13.92 400 91,750 0
17/10/2007
14.65
 122,100 14.65 14.86 14.65 0 0 0
16/10/2007
14.65
 117,970 14.86 14.86 14.65 500 0 0
15/10/2007
14.86
 202,420 15.28 15.28 14.65 23,700 0 0
12/10/2007
15.28
 288,450 15.70 15.70 15.18 11,720 0 0
11/10/2007
15.70
 35,680 14.97 15.70 15.70 0 0 0
10/10/2007: Quyền mua cổ phiếu: 50/21 Giá: 10 (Volume + 42%, Ratio=0.42)
10/10/2007
14.97
 39,920 14.33 14.97 14.97 0 18,090 0
09/10/2007
14.33
 591,860 13.71 14.33 13.71 142,750 106,080 0
08/10/2007
13.71
 321,240 13.10 13.71 13.10 130,340 1,000 0
05/10/2007
13.10
 131,000 13.10 13.25 13.02 0 0 0
04/10/2007
13.10
 178,710 13.25 13.25 12.94 100 710 0
03/10/2007
13.25
 117,490 13.25 13.41 13.17 0 0 0
02/10/2007
13.25
 75,310 13.41 13.56 13.10 0 0 0
01/10/2007
13.41
 145,600 13.25 13.56 13.25 34,290 12,470 0
28/09/2007
13.25
 306,070 12.63 13.25 12.71 6,430 100,000 0
27/09/2007
12.63
 117,820 12.56 12.71 12.56 0 20,000 0
26/09/2007
12.56
 183,060 12.48 13.10 12.10 20,170 15,650 0
25/09/2007
12.48
 211,130 11.94 12.48 12.25 0 26,290 0
24/09/2007
11.94
 79,580 11.79 11.94 11.79 0 15,100 0

Chính sách bảo mật | Điều khoản sử dụng |