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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |