CTCP Vận tải Xăng dầu Vipco (vip)

12
0.05
(0.42%)
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
(2026-02-11) 		0 0% 8,952,900 -706,700 -8.5
11.95
13.60
11.95
2 tháng
(2026-01-12) 		-0.25 -2.02% 17,704,300 -4,991,400 -60.0
11.70
13.60
11.95
3 tháng
(2025-12-15) 		0.15 1.25% 19,096,700 -5,160,000 -62.0
11.70
13.60
11.95
6 tháng
(2025-09-15) 		-1.40 -10.33% 31,330,100 -6,106,900 -74.1
11.70
14.05
11.95
12 tháng
(2025-03-18) 		-1.38 -10.22% 73,100,800 -5,480,000 -64.1
11.21
14.05
11.95
24 tháng
(2024-03-25) 		2.38 24.34% 206,614,300 -2,389,691 -10.2
9.55
15.39
11.95
36 tháng
(2023-03-29) 		3.56 41.37% 333,410,000 -210,012 14.7
8.56
15.39
11.95
60 tháng
(2021-04-08) 		5.58 84.83% 635,071,600 -309,566 9.7
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
8.63
 512,400 8.52 8.87 8.32 3,700 10,500 -0.1
16/02/2023
8.52
 2,681,100 8.01 8.56 8.12 10,700 2,400 0.1
15/02/2023
8.01
 565,100 7.69 8.04 7.70 28,700 0 0.3
14/02/2023
7.69
 317,700 7.53 7.76 7.51 81,300 0 0.8
13/02/2023
7.53
 534,700 7.85 7.85 7.41 86,800 9,100 0.7
10/02/2023
7.85
 238,600 7.97 7.97 7.82 0 5,800 -0.1
09/02/2023
7.97
 427,300 7.81 8.16 7.72 30,600 0 0.3
08/02/2023
7.81
 295,200 7.81 7.84 7.71 25,300 200 0.2
07/02/2023
7.81
 757,200 8.01 8.20 7.79 26,500 1,000 0.3
06/02/2023
8.01
 465,600 7.56 8.04 7.57 44,100 0 0.4
03/02/2023
7.56
 496,900 7.56 7.72 7.53 54,600 0 0.5
02/02/2023
7.56
 724,900 7.57 7.69 7.13 1,500 0 0.0
01/02/2023
7.57
 879,000 8.04 8.32 7.49 10,300 0 0.1
31/01/2023
8.04
 731,700 8.01 8.12 7.85 0 0 1.2
30/01/2023
8.01
 1,578,500 7.76 8.28 7.85 114,900 500 1.2
27/01/2023
7.76
 1,087,300 7.26 7.76 7.70 0 0 0.0
19/01/2023
7.26
 500,300 6.83 7.29 6.79 0 0 0.0
18/01/2023
6.83
 192,600 6.73 6.84 6.73 0 0 0.0
17/01/2023
6.73
 209,000 6.72 6.85 6.72 0 0 0.0
16/01/2023
6.72
 251,500 6.44 6.83 6.37 0 0 0.0
13/01/2023
6.44
 134,100 6.40 6.51 6.40 0 0 0.0
12/01/2023
6.40
 61,700 6.42 6.58 6.37 0 0 0.0
11/01/2023
6.42
 151,400 6.42 6.51 6.36 0 0 0.0
10/01/2023
6.42
 106,300 6.37 6.51 6.40 0 0 0.0
09/01/2023
6.37
 482,300 6.68 6.74 6.28 0 0 0.0
06/01/2023
6.68
 400,800 7.18 7.18 6.68 400 0 0.0
05/01/2023
7.18
 366,800 7.24 7.38 6.99 0 0 0.0
04/01/2023
7.24
 1,179,100 6.77 7.24 6.67 0 0 0.0
03/01/2023
6.77
 151,800 6.75 6.87 6.69 0 0 0.0
30/12/2022
6.75
 116,600 6.65 6.82 6.44 200 0 0.0
29/12/2022
6.65
 87,000 6.71 6.71 6.65 0 0 -0.0
28/12/2022
6.71
 132,300 6.63 6.91 6.66 0 0 -0.0
27/12/2022
6.63
 153,100 6.37 6.63 6.28 0 0 -0.0
26/12/2022
6.37
 186,800 6.83 6.83 6.37 0 100 -0.0
23/12/2022
6.83
 212,100 6.72 6.97 6.71 0 0 0.0
22/12/2022
6.72
 95,200 6.71 7.06 6.67 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |