CTCP Vận tải Xăng dầu Vipco (vip)

12.50
-0.15
(-1.19%)
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
(2025-11-04) 		-0.15 -1.17% 2,400,400 -564,800 -7.1
12.40
12.95
12.65
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,718,200 -645,700 -8.2
12.40
13.55
12.65
3 tháng
(2025-09-05) 		-1 -7.33% 12,542,300 -863,700 -11.1
12.40
14.05
12.65
6 tháng
(2025-06-09) 		0.45 3.69% 33,897,800 -626,900 -8.4
12.20
14.05
12.65
12 tháng
(2024-12-09) 		-0.51 -3.88% 85,561,500 914,912 17.0
11.21
15.21
12.65
24 tháng
(2023-12-15) 		2.88 29.45% 201,028,400 2,806,229 52.5
9.55
15.39
12.65
36 tháng
(2022-12-20) 		5.90 87.41% 346,481,100 6,347,988 92.7
6.37
15.39
12.65
60 tháng
(2020-12-30) 		7.08 127.02% 662,546,800 4,747,124 71.6
4.09
15.39
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
10.03
 1,049,700 9.77 10.21 9.77 21,100 0 0.2
11/07/2023
9.77
 536,400 9.86 9.90 9.77 18,300 6,000 0.1
10/07/2023
9.86
 525,400 9.86 10.21 9.82 2,200 0 0.0
07/07/2023
9.86
 433,200 9.68 9.86 9.51 35,100 0 0.4
06/07/2023
9.68
 481,700 9.68 9.86 9.60 10,200 0 0.1
05/07/2023
9.68
 846,900 9.64 9.95 9.64 25,700 0 0.3
04/07/2023
9.64
 403,000 9.60 9.73 9.60 28,800 200 0.3
03/07/2023
9.60
 393,700 9.55 9.82 9.47 3,900 2,000 0.0
30/06/2023
9.55
 738,800 9.51 9.68 9.42 23,600 6,000 0.2
29/06/2023
9.51
 1,382,600 9.73 9.99 9.51 2,000 900 0.0
28/06/2023
9.73
 1,040,500 9.73 9.90 9.64 1,400 0 0.0
27/06/2023
9.73
 2,808,300 9.07 9.77 9.16 10,200 0 0.1
26/06/2023
9.07
 412,400 9.25 9.25 8.99 0 0 0
23/06/2023
9.25
 636,000 9.20 9.34 9.16 5,900 4,500 0.0
22/06/2023
9.20
 593,400 8.99 9.20 9.03 56,700 0 0.6
21/06/2023
8.99
 497,400 8.94 9.07 8.94 0 0 0
20/06/2023
8.94
 268,900 8.99 9.03 8.90 0 500 -0.0
19/06/2023
8.99
 304,500 8.99 9.03 8.90 50,000 6,100 0.5
16/06/2023
8.99
 448,800 9.12 9.20 8.99 50,000 27,200 0.2
15/06/2023
9.12
 446,400 8.90 9.12 8.77 94,000 3,100 0.9
14/06/2023
8.90
 613,900 9.07 9.20 8.90 50,000 32,800 0.2
13/06/2023
9.07
 435,800 9.16 9.34 9.07 0 19,900 -0.2
12/06/2023
9.16
 591,400 9.12 9.25 8.99 13,100 19,000 -0.1
09/06/2023
9.12
 723,700 9.25 9.29 9.03 2,100 100 0.0
08/06/2023
9.25
 989,300 9.38 9.55 9.25 222,100 0 2.4
07/06/2023
9.38
 771,800 9.42 9.55 9.34 140,300 200 1.5
06/06/2023
9.42
 671,500 9.51 9.60 9.34 27,000 100 0.3
05/06/2023
9.51
 2,060,200 9.29 9.77 9.34 7,800 100 0.1
02/06/2023
9.29
 1,271,900 9.07 9.29 9.07 289,900 8,700 3.0
01/06/2023
9.07
 786,400 9.12 9.34 8.99 2,300 18,600 -0.2
31/05/2023
9.12
 1,096,300 8.99 9.29 8.94 7,000 1,900 0.1
30/05/2023
8.99
 727,100 8.86 8.99 8.90 0 100 -0.0
29/05/2023
8.86
 473,300 8.69 8.90 8.69 11,100 500 0.1
26/05/2023
8.69
 465,800 8.70 8.72 8.69 0 28,100 -0.3
25/05/2023
8.70
 938,600 8.81 8.86 8.69 0 44,900 -0.4
24/05/2023
8.81
 734,800 8.99 8.99 8.77 0 12,500 -0.1
23/05/2023
8.99
 450,300 8.94 9.07 8.90 11,500 1,000 0.1
22/05/2023
8.94
 413,000 8.94 8.99 8.90 100 0 0.0
19/05/2023
8.94
 427,900 8.94 9.12 8.86 5,600 42,800 -0.4
18/05/2023
8.94
 525,800 8.90 8.99 8.86 0 100 -0.0
17/05/2023
8.90
 649,100 9.07 9.12 8.90 13,500 10,700 0.0
16/05/2023
9.07
 481,000 9.03 9.12 8.94 12,000 39,000 -0.3
15/05/2023
9.03
 1,442,100 9.38 9.42 8.99 0 111,300 -1.2
12/05/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/05/2023
9.38
 1,596,700 9.38 9.73 9.34 259,000 34,000 2.4
11/05/2023
9.38
 746,600 9.30 9.38 9.30 123,100 100 1.5
10/05/2023
9.30
 889,000 9.42 9.50 9.30 52,400 0 0.6
09/05/2023
9.42
 737,900 9.30 9.54 9.38 1,600 1,300 0.0
08/05/2023
9.30
 965,500 9.18 9.42 9.22 68,300 5,200 0.7
05/05/2023
9.18
 549,100 9.18 9.34 9.14 0 33,900 -0.4
04/05/2023
9.18
 994,400 9.10 9.30 9.03 6,300 4,400 0.0
28/04/2023
9.10
 499,300 9.14 9.30 8.99 6,200 16,000 -0.1
27/04/2023
9.14
 925,000 8.87 9.14 8.87 308,700 0 3.6
26/04/2023
8.87
 493,800 9.03 9.03 8.75 20,000 10,900 0.1
25/04/2023
9.03
 649,300 8.87 9.26 8.87 900 8,100 -0.1
24/04/2023
8.87
 632,900 8.83 9.14 8.87 4,600 0 0.1
21/04/2023
8.83
 893,100 8.63 8.95 8.63 27,800 500 0.3
20/04/2023
8.63
 1,521,300 8.95 9.30 8.36 103,400 4,700 1.1
19/04/2023
8.95
 445,500 9.03 9.18 8.95 0 14,724 -0.2
18/04/2023
9.03
 372,300 9.03 9.22 8.91 27,800 73 0.3
17/04/2023
9.03
 482,500 9.07 9.07 8.79 32,300 17,300 0.2
14/04/2023
9.07
 2,328,700 9.73 9.85 9.07 204,100 0 2.4
13/04/2023
9.73
 718,100 9.89 9.97 9.73 37,300 2,500 0.4
12/04/2023
9.89
 760,700 9.93 10.28 9.89 12,200 0 0.2
11/04/2023
9.93
 955,500 9.65 10.05 9.65 13,400 14,700 -0.0
10/04/2023
9.65
 718,500 9.73 9.97 9.61 1,100 12,700 -0.1
07/04/2023
9.73
 1,228,000 9.34 9.97 9.34 8,900 0 0.1
06/04/2023
9.34
 1,047,300 9.50 9.65 9.18 110,600 5,200 1.3
05/04/2023
9.50
 1,479,800 9.14 9.61 9.18 22,800 5,824 0.2
04/04/2023
9.14
 2,103,300 8.56 9.14 8.59 41,700 0 0.5
03/04/2023
8.56
 272,500 8.56 8.75 8.48 0 5,300 -0.1
31/03/2023
8.56
 153,600 8.56 8.63 8.44 0 20 -0.0
30/03/2023
8.56
 291,100 8.59 8.83 8.56 0 0 -0.1
29/03/2023
8.59
 481,600 8.52 8.59 8.36 100 9,200 -0.1
28/03/2023
8.52
 488,000 8.52 8.63 8.36 41,600 0 0.5
27/03/2023
8.52
 265,700 8.59 8.67 8.52 100 0 0.0
24/03/2023
8.59
 380,300 8.56 8.75 8.48 9,400 0 0.1
23/03/2023
8.56
 214,100 8.48 8.59 8.40 29,700 0 0.3
22/03/2023
8.48
 547,500 8.24 8.56 8.32 285,700 0 3.1
21/03/2023
8.24
 249,400 7.97 8.24 7.97 5,800 0 -0.2
20/03/2023
7.97
 446,800 8.28 8.32 7.97 0 18,100 -0.2
17/03/2023
8.28
 194,800 8.36 8.52 8.24 0 12,900 -0.1
16/03/2023
8.36
 110,900 8.63 8.63 8.36 9,300 18,400 -0.1
15/03/2023
8.63
 400,700 8.20 8.67 8.40 18,900 0 0.2
14/03/2023
8.20
 460,200 8.63 8.63 8.20 0 27,100 -0.3
13/03/2023
8.63
 588,200 8.75 8.75 8.48 261,000 5,000 2.8
10/03/2023
8.75
 264,700 8.95 8.95 8.71 200 0 0.0
09/03/2023
8.95
 404,400 8.91 8.99 8.79 45,900 3,100 0.5
08/03/2023
8.91
 640,100 8.67 8.91 8.52 63,100 59,400 0.0
07/03/2023
8.67
 334,300 8.59 8.75 8.56 4,700 34,200 -0.3
06/03/2023
8.59
 1,382,400 8.59 9.03 8.59 10,800 11,500 -0.0
03/03/2023
8.59
 481,700 8.56 8.79 8.52 10,300 2,600 0.1
02/03/2023
8.56
 949,900 8.52 8.87 8.40 12,100 109,100 -1.1
01/03/2023
8.52
 956,700 7.97 8.52 7.93 11,500 15,000 -0.0
28/02/2023
7.97
 375,500 7.93 8.12 7.93 700 0 0.0
27/02/2023
7.93
 716,800 8.08 8.16 7.83 0 6,900 -0.1
24/02/2023
8.08
 365,700 8.52 8.52 8.08 0 16,800 -0.2
23/02/2023
8.52
 777,300 8.44 8.56 7.93 4,700 5,500 -0.0
22/02/2023
8.44
 1,022,700 8.56 8.87 8.32 238,100 3,500 2.5
21/02/2023
8.56
 1,047,700 8.83 8.87 8.44 900 7,200 -0.1
20/02/2023
8.83
 949,800 8.63 8.83 8.59 7,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |