CTCP Vận tải Xăng dầu Vipco (vip)

11.45
-0.05
(-0.43%)
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
(2026-03-30) 		-0.40 -3.36% 4,829,000 -55,900 0
11.45
11.90
11.45
2 tháng
(2026-03-02) 		-1.95 -14.50% 15,193,000 -785,300 -9.8
11.45
13.60
11.45
3 tháng
(2026-01-29) 		-0.20 -1.71% 21,280,900 -3,468,600 -41.6
11.45
13.60
11.45
6 tháng
(2025-10-31) 		-1.50 -11.54% 30,184,500 -5,919,100 -71.8
11.45
13.60
11.45
12 tháng
(2025-05-05) 		-0.82 -6.68% 68,903,000 -6,345,200 -76.5
11.45
14.05
11.45
24 tháng
(2024-05-09) 		1.20 11.70% 208,371,000 -2,253,991 -9.0
10.25
15.39
11.45
36 tháng
(2023-05-15) 		2.47 27.35% 315,152,900 -1,500,371 -0.4
8.69
15.39
11.45
60 tháng
(2021-05-25) 		5.88 104.63% 629,271,100 61,234 12.3
4.09
15.39
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2007
13.31
 17,270 13.56 13.56 13.31 100 4,540 0
26/06/2007
13.56
 116,600 13.56 13.65 13.56 98,860 59,070 0
25/06/2007
13.56
 29,350 13.56 14.07 13.56 15,000 40 0
22/06/2007
13.56
 50,100 13.65 13.65 13.56 40,000 24,980 0
21/06/2007
13.65
 49,330 13.65 13.65 13.65 26,040 28,080 0
20/06/2007
13.65
 45,820 13.73 13.73 13.65 22,170 42,000 0
19/06/2007
13.73
 75,750 13.65 13.73 13.73 39,890 35,000 0
18/06/2007
13.65
 56,150 13.73 13.73 13.65 29,000 29,240 0
15/06/2007
13.73
 44,870 13.73 13.73 13.65 15,000 20,000 0
14/06/2007
13.73
 53,340 13.73 14.40 13.73 15,000 8,110 0
13/06/2007
13.73
 43,690 13.73 14.07 13.73 16,270 19,030 0
12/06/2007
13.73
 40,900 13.73 13.73 13.73 12,430 16,790 0
11/06/2007
13.73
 15,780 14.07 14.07 13.73 0 840 0
08/06/2007
14.07
 21,560 14.23 14.23 14.07 6,880 5,000 0
07/06/2007
14.23
 23,280 14.57 14.57 14.23 2,900 790 0
06/06/2007
14.57
 19,710 14.82 14.82 14.40 0 790 0
05/06/2007
14.82
 84,900 14.57 14.82 14.57 83,200 0 0
04/06/2007
14.57
 14,350 14.74 14.74 14.57 4,000 0 0
01/06/2007
14.74
 67,080 14.74 15.07 14.74 57,400 0 0
31/05/2007
14.74
 29,820 14.74 14.74 14.57 8,200 100 0
30/05/2007
14.74
 14,640 14.90 14.90 14.65 300 0 0
29/05/2007
14.90
 23,520 14.90 15.07 14.90 0 0 0
28/05/2007
14.90
 54,100 15.07 15.74 14.90 43,130 0 0
25/05/2007
15.07
 35,500 15.24 15.24 14.57 4,060 300 0
24/05/2007
15.24
 32,190 15.99 15.99 15.24 9,810 2,500 0
23/05/2007
15.99
 257,990 15.24 15.99 15.91 231,710 0 0
22/05/2007
15.24
 106,360 14.82 15.24 15.16 55,130 0 0
21/05/2007
14.82
 50,880 14.15 14.82 14.07 38,830 0 0
18/05/2007
14.15
 18,040 14.07 14.15 14.07 0 0 0
17/05/2007
14.07
 25,430 14.23 14.23 14.07 3,890 0 0
16/05/2007
14.23
 16,270 14.57 14.57 14.23 6,870 0 0
15/05/2007
14.57
 33,800 14.40 14.74 14.57 20,100 0 0
14/05/2007
14.40
 43,180 14.23 14.90 14.23 100 0 0
11/05/2007
14.23
 93,670 13.56 14.23 13.56 58,000 570 0
10/05/2007
13.56
 23,420 13.73 13.73 13.40 1,110 5,160 0
09/05/2007
13.73
 44,630 13.73 13.90 13.73 19,250 600 0
08/05/2007
13.73
 30,440 13.73 13.73 13.73 0 0 0
07/05/2007
13.73
 28,490 13.40 13.73 13.40 0 0 0
04/05/2007
13.40
 16,600 13.73 13.73 13.23 2,000 0 0
03/05/2007
13.73
 29,430 13.90 13.90 13.73 28,300 3,590 0
02/05/2007
13.90
 82,920 13.40 13.90 12.98 80,450 3,590 0
25/04/2007
13.40
 54,100 13.23 13.40 13.40 40,050 0 0
24/04/2007
13.23
 46,300 13.40 13.40 13.23 40,000 3,590 0
23/04/2007
13.40
 59,720 13.90 13.90 13.23 36,040 19,320 0
20/04/2007
13.90
 49,390 14.23 14.23 13.90 26,680 3,430 0
19/04/2007
14.23
 38,630 14.74 14.90 14.23 0 0 0
18/04/2007
14.74
 101,070 14.07 14.74 14.40 92,230 0 0
17/04/2007
14.07
 189,870 14.07 14.23 14.07 183,120 500 0
16/04/2007
14.07
 23,960 14.74 14.74 14.07 650 10 0
13/04/2007
14.74
 131,640 14.40 14.74 14.65 117,830 0 0
12/04/2007
14.40
 30,390 14.90 14.90 14.40 21,000 0 0
11/04/2007
14.90
 43,560 15.07 15.07 14.74 23,920 0 0
10/04/2007
15.07
 11,910 15.32 15.32 14.90 1,000 0 0
09/04/2007
15.32
 30,410 14.90 15.32 14.90 21,500 0 0
06/04/2007
14.90
 103,850 15.16 15.16 14.90 100,000 0 0
05/04/2007
15.16
 90,680 15.16 15.32 15.16 82,680 0 0
04/04/2007
15.16
 55,620 14.49 15.16 14.74 47,970 100 0
03/04/2007
14.49
 71,530 15.07 15.07 14.49 50,300 0 0
02/04/2007
15.07
 119,840 15.41 15.41 15.07 100,000 0 0
30/03/2007
15.41
 192,100 15.16 15.91 15.41 100,230 20,000 0
29/03/2007
15.16
 107,210 14.49 15.16 15.16 0 0 0
28/03/2007
14.49
 61,100 15.24 15.24 14.49 9,000 650 0
27/03/2007
15.24
 83,150 15.74 15.74 15.24 64,220 0 0
26/03/2007
15.74
 80,790 16.16 16.16 15.41 20,560 25,000 0
23/03/2007
16.16
 56,250 16.91 16.91 16.08 0 20,000 0
22/03/2007
16.91
 48,500 17.75 17.75 16.91 420 0 0
21/03/2007
17.75
 86,390 18.25 18.42 17.58 5,070 0 0
20/03/2007
18.25
 127,090 17.92 18.76 18.09 86,600 3,000 0
19/03/2007
17.92
 123,420 18.42 19.26 17.92 0 10,000 0
16/03/2007
18.42
 117,440 17.58 18.42 17.25 30,000 7,650 0
15/03/2007
17.58
 109,900 18.42 18.42 17.58 70,000 30,000 0
14/03/2007
18.42
 195,430 18.59 19.43 18.42 47,530 5,000 0
13/03/2007
18.59
 218,290 17.75 18.59 18.59 173,040 63,660 0
12/03/2007
17.75
 144,280 16.91 17.75 17.75 4,070 10,000 0
09/03/2007
16.91
 96,100 16.24 16.91 16.75 0 0 0
08/03/2007
16.24
 195,060 15.74 16.41 16.24 21,360 0 0
07/03/2007
15.74
 157,010 15.32 16.08 15.74 0 0 0
06/03/2007
15.32
 95,660 15.07 15.74 15.07 6,560 15,710 0
05/03/2007
15.07
 80,910 14.57 15.07 14.74 24,950 0 0
02/03/2007
14.57
 104,630 14.57 15.07 14.57 42,020 0 0
01/03/2007
14.57
 46,600 15.07 15.07 14.32 10,830 3,780 0
28/02/2007
15.07
 128,840 15.57 15.91 15.07 100,820 21,540 0
27/02/2007
15.57
 149,270 14.90 15.57 15.57 102,600 2,000 0
26/02/2007
14.90
 70,140 14.23 14.90 14.90 69,040 29,490 0
15/02/2007
14.23
 111,800 14.23 14.90 14.23 98,080 7,870 0
14/02/2007
14.23
 93,780 13.56 14.23 13.73 79,610 1,150 0
13/02/2007
13.56
 56,680 13.73 13.90 13.40 11,360 0 0
12/02/2007
13.73
 15,470 13.56 13.73 13.40 0 0 0
09/02/2007
13.56
 19,550 14.15 14.15 13.48 800 7,640 0
08/02/2007
14.15
 155,160 14.23 14.23 13.65 129,620 0 0
07/02/2007: Cổ tức tiền mặt tỉ lệ: 12%
07/02/2007
14.23
 87,390 14.03 14.23 13.56 71,460 0 0
06/02/2007
14.03
 104,880 14.03 14.03 13.95 68,110 0 0
05/02/2007
14.03
 86,310 14.03 14.20 14.03 3,730 0 0
02/02/2007
14.03
 52,970 13.70 14.03 14.03 0 0 0
01/02/2007
13.70
 91,030 14.03 14.69 13.70 26,150 0 0
31/01/2007
14.03
 73,870 13.37 14.03 14.03 60,700 300 0
30/01/2007
13.37
 5,350 12.80 13.37 13.37 0 0 0
29/01/2007
12.80
 59,750 12.22 12.80 12.71 28,200 0 0
26/01/2007: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
26/01/2007
12.22
 30,240 12.11 12.22 12.14 100 0 0
25/01/2007
12.11
 274,710 12.11 12.11 12.11 232,990 0 0

Chính sách bảo mật | Điều khoản sử dụng |