CTCP Vận tải Xăng dầu Vipco (vip)

12.05
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
(2025-12-29) 		0.15 1.23% 3,649,100 -613,200 -7.7
12.05
13.20
12.05
2 tháng
(2025-11-28) 		-0.15 -1.20% 5,865,600 -1,006,500 -12.5
12
13.20
12.05
3 tháng
(2025-10-29) 		-0.70 -5.36% 8,042,600 -1,480,400 -18.5
12
13.20
12.05
6 tháng
(2025-07-31) 		-1 -7.49% 28,622,500 -1,743,900 -22.2
12
14.05
12.05
12 tháng
(2025-02-03) 		-0.86 -6.49% 83,584,200 141,500 7.7
11.21
15.21
12.05
24 tháng
(2024-02-07) 		2.53 25.82% 199,641,700 1,878,076 40.9
9.55
15.39
12.05
36 tháng
(2023-02-13) 		4.82 63.91% 338,377,500 5,121,788 77.0
7.53
15.39
12.05
60 tháng
(2021-02-22) 		6.01 94.95% 642,952,800 3,910,034 60.6
4.09
15.39
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
13.39
 1,518,900 14.70 14.70 13.16 89,800 203,400 -1.7
21/06/2024
14.14
 1,529,800 13.30 14.14 13.25 275,400 7,100 3.9
20/06/2024
13.25
 1,000,900 13.67 13.77 12.93 232,600 13,200 3.1
19/06/2024
13.67
 849,500 13.67 13.81 13.44 93,300 30,600 0.9
18/06/2024
13.63
 820,000 13.72 14.00 13.63 50,200 2,800 0.7
17/06/2024
13.72
 1,598,300 13.21 13.72 12.93 163,600 17,600 2.1
14/06/2024
13.21
 1,688,400 14.09 14.51 13.21 43,000 23,200 0.3
13/06/2024
14.18
 915,800 14.83 14.83 14.18 8,300 72,500 -1.0
12/06/2024
14.74
 1,033,100 14.74 14.74 14.04 20,700 12,000 0.1
11/06/2024
14.70
 1,052,900 15.76 15.76 14.56 1,200 65,300 -1.0
10/06/2024
15.39
 1,482,400 15.35 16.04 15.11 39,500 59,000 -0.3
07/06/2024
15.21
 695,000 15.16 15.95 14.79 1,000 74,100 -1.2
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2024
15.07
 1,604,700 14.42 15.07 13.95 54,000 18,503 0.5
05/06/2024
14.09
 490,400 14.31 14.31 13.83 35,500 16,500 0.3
04/06/2024
14.05
 915,400 14.35 14.35 13.79 40,200 11,300 0.5
03/06/2024
14.35
 1,109,300 13.52 14.44 13.52 62,400 0 1.0
31/05/2024
13.52
 1,386,500 14.53 14.53 13.31 3,500 15,000 -0.2
30/05/2024
14.27
 2,238,100 13.13 14.27 13.13 69,100 25,300 0.7
29/05/2024
13.35
 2,935,300 13.35 13.35 13.00 2,100 1,500 0.0
28/05/2024
12.48
 911,600 12.48 12.48 12.48 0 0 0
27/05/2024
11.69
 3,073,600 11.08 11.69 10.91 25,300 50,700 -0.3
24/05/2024
10.95
 949,300 11.04 11.17 10.69 1,400 130,200 -1.6
23/05/2024
10.99
 632,200 10.99 11.08 10.91 8,600 100,000 -1.2
22/05/2024
11.17
 1,414,100 11.04 11.17 10.95 22,700 101,400 -1.0
21/05/2024
10.99
 1,118,700 10.99 11.12 10.82 34,000 100,000 -0.8
20/05/2024
10.82
 476,200 10.82 10.99 10.69 17,300 37,300 -0.3
17/05/2024
10.82
 990,700 10.99 10.99 10.60 8,100 22,200 -0.2
16/05/2024
11.04
 587,200 11.17 11.17 10.86 0 50,000 -0.6
15/05/2024
10.99
 2,204,900 10.38 10.99 10.30 39,700 24,000 0.2
14/05/2024
10.30
 300,900 10.25 10.30 10.12 21,800 0 0.3
13/05/2024
10.25
 215,200 10.30 10.34 10.16 10,900 0 0.1
10/05/2024
10.25
 185,600 10.34 10.34 10.12 0 4,000 -0.0
09/05/2024
10.30
 389,800 10.43 10.43 10.21 1,300 13,100 -0.1
08/05/2024
10.25
 714,900 10.03 10.38 9.95 9,600 3,300 0.1
07/05/2024
10.03
 254,300 9.99 10.03 9.90 17,700 0 0.2
06/05/2024
9.99
 378,300 9.77 10.12 9.77 18,000 5,200 0.1
03/05/2024
9.77
 146,900 9.73 9.77 9.64 3,300 0 0.0
02/05/2024
9.73
 75,600 9.73 9.73 9.64 100 0 0.0
26/04/2024
9.73
 145,500 9.73 9.73 9.60 0 4,200 -0.0
25/04/2024
9.73
 125,000 9.64 9.73 9.60 0 0 0
24/04/2024
9.68
 159,600 9.60 9.68 9.51 4,200 45,600 -0.5
23/04/2024
9.60
 109,500 9.60 9.60 9.51 0 200 -0.0
22/04/2024
9.64
 115,700 9.51 9.64 9.51 0 0 0
19/04/2024
9.60
 166,100 9.55 9.60 9.42 4,500 0 0.0
17/04/2024
9.64
 215,400 9.55 9.64 9.51 0 3,000 -0.0
16/04/2024
9.55
 474,300 9.73 9.73 9.55 600 126,200 -1.4
15/04/2024
9.73
 274,800 9.77 9.77 9.64 0 12,100 -0.1
12/04/2024
9.82
 103,000 9.77 9.82 9.73 0 100 -0.0
11/04/2024
9.82
 116,700 9.77 9.82 9.73 0 4,600 -0.1
10/04/2024
9.77
 115,500 9.82 9.90 9.77 0 100 -0.0
09/04/2024
9.90
 109,700 9.90 9.90 9.82 0 0 0
08/04/2024
9.90
 191,500 9.86 9.90 9.77 200 4,500 -0.0
05/04/2024
9.86
 158,300 9.86 9.90 9.73 0 7,800 -0.1
04/04/2024
9.90
 189,000 9.77 9.90 9.73 0 0 0
03/04/2024
9.86
 202,600 9.77 9.86 9.73 9,200 0 0.1
02/04/2024
9.82
 173,500 9.82 9.82 9.68 4,200 2,000 0.0
01/04/2024
9.82
 146,800 9.82 9.82 9.73 0 700 -0.0
29/03/2024
9.86
 159,300 9.82 9.86 9.68 200 0 0.0
28/03/2024
9.82
 205,600 9.77 9.82 9.73 0 0 0
27/03/2024
9.82
 115,900 9.82 9.86 9.77 3,200 0 0.0
26/03/2024
9.82
 235,200 9.73 9.82 9.64 1,500 0 0.0
25/03/2024
9.77
 340,600 9.73 9.82 9.60 5,000 0 0.1
22/03/2024
9.82
 174,800 9.86 9.86 9.73 12,200 0 0.1
21/03/2024
9.86
 230,500 9.77 9.86 9.73 1,000 0 0.0
20/03/2024
9.82
 95,600 9.68 9.82 9.64 0 0 0
19/03/2024
9.77
 157,300 9.64 9.77 9.64 0 500 -0.0
18/03/2024
9.82
 486,700 9.95 9.95 9.64 0 21,100 -0.2
15/03/2024
9.95
 185,400 9.99 10.08 9.86 0 0 0
14/03/2024
9.99
 742,100 9.77 10.12 9.73 20,800 4,800 0.2
13/03/2024
9.77
 193,300 9.73 9.77 9.64 1,000 0 0.0
12/03/2024
9.73
 182,500 9.73 9.73 9.64 0 9,900 -0.1
11/03/2024
9.73
 194,900 9.68 9.73 9.60 0 8,300 -0.1
08/03/2024
9.68
 154,200 9.73 9.77 9.64 0 17,200 -0.2
07/03/2024
9.77
 241,800 9.82 9.82 9.68 0 2,400 -0.0
06/03/2024
9.73
 63,700 9.77 9.82 9.73 0 0 0
05/03/2024
9.86
 390,800 9.77 9.86 9.68 164,100 88,900 0.8
04/03/2024
9.77
 436,700 9.73 9.82 9.68 0 81,700 -0.9
01/03/2024
9.77
 256,100 9.73 9.77 9.64 3,900 17,000 -0.1
29/02/2024
9.77
 203,600 9.73 9.77 9.60 2,800 3,600 -0.0
28/02/2024
9.68
 259,100 9.77 9.86 9.68 900 0 0.0
27/02/2024
9.82
 416,400 9.64 9.82 9.60 18,000 9,000 0.1
26/02/2024
9.64
 183,000 9.64 9.68 9.51 100 4,833 -0.1
23/02/2024
9.73
 295,600 9.73 9.73 9.55 0 15,700 -0.2
22/02/2024
9.73
 302,300 9.73 9.73 9.60 0 5,600 -0.1
21/02/2024
9.73
 523,000 9.68 9.73 9.55 4,000 103,300 -1.1
20/02/2024
9.77
 199,800 9.82 9.82 9.68 1,400 1,000 0.0
19/02/2024
9.82
 467,100 9.82 9.82 9.68 21,800 22,400 -0.0
16/02/2024
9.82
 147,100 9.73 9.82 9.68 2,000 0 0.0
15/02/2024
9.77
 315,100 9.73 9.86 9.68 9,700 1,700 0.1
07/02/2024
9.82
 188,700 9.86 9.95 9.73 1,100 5,000 -0.0
06/02/2024
9.86
 233,200 9.64 9.86 9.60 152,200 80,947 0.8
05/02/2024
9.64
 414,900 9.73 9.82 9.60 100 46,000 -0.5
02/02/2024
9.77
 138,200 9.82 9.82 9.73 0 800 -0.0
01/02/2024
9.82
 413,400 9.73 9.82 9.68 64,400 10,800 0.6
31/01/2024
9.77
 215,000 9.86 9.86 9.68 0 15,300 -0.2
30/01/2024
9.82
 320,200 9.73 9.82 9.68 0 500 -0.0
29/01/2024
9.73
 656,400 9.95 9.99 9.73 2,000 3,600 -0.0
26/01/2024
10.12
 114,700 10.08 10.12 9.99 0 4,900 -0.1
25/01/2024
10.08
 93,300 10.12 10.12 9.99 0 0 0
24/01/2024
10.08
 171,500 10.16 10.21 10.08 1,000 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |