CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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)
31/08/2023
10.21
 518,500 9.95 10.30 9.95 3,500 11,500 -0.1
30/08/2023
9.95
 246,400 9.99 9.99 9.86 2,500 2,300 0.0
29/08/2023
9.99
 300,700 9.99 10.12 9.90 0 0 0
28/08/2023
9.99
 317,400 9.99 9.99 9.86 800 7,400 -0.1
25/08/2023
9.99
 241,000 9.99 10.08 9.86 2,600 12,900 -0.1
24/08/2023
9.99
 193,900 9.95 9.99 9.77 0 6,200 -0.1
23/08/2023
9.95
 223,700 10.03 10.03 9.86 600 25,800 -0.3
22/08/2023
10.03
 384,800 9.90 10.03 9.68 25,400 30,700 -0.1
21/08/2023
9.90
 590,300 9.68 10.03 9.55 39,700 700 0.4
18/08/2023
9.68
 1,567,600 10.30 10.47 9.60 7,100 28,100 -0.3
17/08/2023
10.30
 1,354,000 10.69 10.78 10.12 1,000 28,900 -0.3
16/08/2023
10.69
 1,146,800 10.91 11.30 10.69 0 19,400 -0.2
15/08/2023
10.91
 580,000 10.82 10.91 10.64 800 13,600 -0.2
14/08/2023
10.82
 583,900 10.69 10.91 10.73 54,900 0 0.7
11/08/2023
10.69
 481,900 10.64 10.69 10.51 3,200 10,800 -0.1
10/08/2023
10.64
 604,800 10.64 10.86 10.56 1,800 0 0.0
09/08/2023
10.64
 840,200 10.78 10.82 10.56 28,800 0 0.4
08/08/2023
10.78
 648,800 10.82 10.91 10.73 6,900 0 0.1
07/08/2023
10.82
 828,900 10.99 10.99 10.69 15,500 0 0.2
04/08/2023
10.99
 951,200 10.69 11.08 10.56 32,700 5,700 0.3
03/08/2023
10.69
 807,400 10.64 10.86 10.47 24,200 0 0.3
02/08/2023
10.64
 742,500 10.47 10.69 10.34 59,000 13,100 0.6
01/08/2023
10.47
 971,500 10.64 10.78 10.47 13,700 800 0.2
31/07/2023
10.64
 1,029,700 10.78 10.82 10.51 700 11,800 -0.1
28/07/2023
10.78
 1,034,700 10.91 11.12 10.64 6,900 14,900 -0.1
27/07/2023
10.91
 2,862,400 10.21 10.91 10.21 50,000 0 0.6
26/07/2023
10.21
 612,000 10.43 10.43 10.08 26,100 0 0.3
25/07/2023
10.43
 591,800 10.34 10.51 10.30 700 0 0.0
24/07/2023
10.34
 933,100 10.25 10.34 10.12 49,600 0 0.6
21/07/2023
10.25
 1,179,900 10.38 10.51 10.08 50,000 0 0.6
20/07/2023
10.38
 869,100 10.51 10.51 10.25 50,000 1,300 0.6
19/07/2023
10.51
 2,468,200 9.99 10.69 10.12 51,900 0 0.6
18/07/2023
9.99
 382,300 10.03 10.08 9.90 54,000 0 0.6
17/07/2023
10.03
 689,000 9.99 10.08 9.90 54,900 0 0.6
14/07/2023
9.99
 605,100 9.95 10.08 9.86 113,100 14,900 1.1
13/07/2023
9.95
 365,000 10.03 10.12 9.90 12,000 12,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |