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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
5.68
 72,300 5.68 5.68 5.57 0 900 -0.0
21/09/2022
5.68
 424,800 5.53 5.71 5.47 147,000 0 1.1
20/09/2022
5.53
 147,800 5.42 5.54 5.42 40,000 0 0.3
19/09/2022
5.42
 256,500 5.53 5.53 5.38 7,100 1,100 0.0
16/09/2022
5.53
 80,500 5.53 5.57 5.51 0 0 0.0
15/09/2022
5.53
 98,400 5.42 5.61 5.49 0 0 0.0
14/09/2022
5.42
 119,700 5.51 5.51 5.34 6,100 0 0.0
13/09/2022
5.51
 131,000 5.45 5.62 5.46 1,100 0 0.0
12/09/2022
5.45
 220,600 5.64 5.73 5.45 5,000 72 -0.1
09/09/2022
5.64
 413,200 5.89 6.04 5.49 0 15,800 -0.1
08/09/2022
5.89
 646,700 5.92 6.14 5.77 10,000 900 0.1
07/09/2022
5.92
 1,196,800 5.53 5.92 5.53 0 89,100 -0.7
06/09/2022
5.53
 253,000 5.46 5.53 5.31 0 66,300 -0.5
05/09/2022
5.46
 161,900 5.50 5.52 5.46 5,100 43,500 -0.3
31/08/2022
5.50
 56,700 5.57 5.57 5.45 10,200 0 0.1
30/08/2022
5.57
 125,100 5.57 5.64 5.45 7,400 0 0.1
29/08/2022
5.57
 330,500 5.57 5.57 5.34 19,500 0 0.1
26/08/2022
5.57
 247,200 5.69 5.69 5.49 22,400 0 0.2
25/08/2022
5.69
 321,200 5.57 5.76 5.56 29,600 0 0.2
24/08/2022
5.57
 439,900 5.37 5.62 5.38 0 0 -0.1
23/08/2022
5.37
 366,100 5.24 5.46 5.23 0 0 -0.1
22/08/2022
5.24
 140,600 5.22 5.24 5.12 0 0 -0.1
19/08/2022
5.22
 87,300 5.27 5.28 5.22 0 0 -0.1
18/08/2022
5.27
 152,800 5.26 5.31 5.25 0 0 -0.1
17/08/2022
5.26
 100,700 5.28 5.34 5.26 0 0 -0.1
16/08/2022
5.28
 118,900 5.27 5.38 5.25 0 10,500 -0.1
15/08/2022
5.27
 149,500 5.30 5.34 5.12 0 5,400 -0.0
12/08/2022
5.30
 124,700 5.33 5.33 5.24 0 10,400 -0.1
11/08/2022
5.33
 255,700 5.34 5.56 5.30 9,100 5,400 0.0
10/08/2022
5.34
 148,700 5.34 5.38 5.30 13,800 4,000 0.1
09/08/2022
5.34
 217,000 5.32 5.36 5.31 0 3,500 -0.0
08/08/2022
5.32
 190,200 5.31 5.34 5.26 23,200 3,000 0.1
05/08/2022
5.31
 150,900 5.33 5.33 5.20 0 2,800 -0.0
04/08/2022
5.33
 203,300 5.20 5.41 5.22 300 2,700 -0.0
03/08/2022
5.20
 365,900 5.06 5.34 5.07 0 8,000 -0.1
02/08/2022
5.06
 399,500 4.99 5.10 4.98 51,000 2,300 0.3
01/08/2022
4.99
 137,700 4.98 5.07 4.92 27,000 2,000 0.2
29/07/2022
4.98
 72,400 4.96 5.02 4.91 0 2,000 -0.0
28/07/2022
4.96
 62,100 4.91 5.08 4.87 0 1,900 -0.0
27/07/2022
4.91
 89,600 4.91 4.99 4.83 0 1,800 -0.0
26/07/2022
4.91
 100,600 5.02 5.06 4.91 0 1,900 -0.0
25/07/2022
5.02
 33,200 5.10 5.14 4.94 0 2,400 -0.0
22/07/2022
5.10
 74,800 5.13 5.14 5.06 9,200 400 -0.0
21/07/2022
5.13
 97,600 5.16 5.24 5.10 0 2,100 -0.0
20/07/2022
5.16
 153,200 5.09 5.22 5.10 0 2,000 -0.0
19/07/2022
5.09
 113,200 5.04 5.17 5.04 0 7,600 -0.0
18/07/2022
5.04
 109,100 5.03 5.06 5.01 0 2,200 -0.0
15/07/2022
5.03
 119,900 4.97 5.06 4.98 0 1,900 -0.0
14/07/2022
4.97
 70,200 4.94 5.02 4.94 0 2,300 -0.0
13/07/2022
4.94
 144,000 4.87 4.94 4.87 0 2,300 -0.0
12/07/2022
4.87
 51,700 4.80 4.94 4.80 0 2,300 -0.0
11/07/2022
4.80
 70,000 4.87 4.94 4.80 0 2,400 -0.0
08/07/2022
4.87
 87,000 4.82 5.02 4.80 0 27,700 -0.0
07/07/2022
4.82
 128,200 4.83 4.93 4.72 0 2,600 -0.0
06/07/2022
4.83
 125,800 4.98 5.10 4.83 0 2,600 -0.0
05/07/2022
4.98
 79,200 5.03 5.10 4.97 0 8,200 -0.1
04/07/2022
5.03
 96,400 4.98 5.05 4.98 0 1,800 -0.0
01/07/2022
4.98
 124,400 5.03 5.03 4.87 2,800 10,000 -0.0
30/06/2022
5.03
 65,000 5.16 5.18 5.03 2,000 3,800 -0.0
29/06/2022
5.16
 77,700 5.17 5.29 5.13 600 1,500 -0.0
28/06/2022
5.17
 115,100 5.18 5.26 5.13 500 0 0.0
27/06/2022
5.18
 123,800 4.89 5.18 4.93 9,000 0 0.1
24/06/2022
4.89
 135,900 4.87 5.02 4.89 4,500 100 0.0
23/06/2022
4.87
 137,100 4.73 4.87 4.71 9,200 400 0.1
22/06/2022
4.73
 138,500 4.71 4.86 4.56 0 4,400 -0.0
21/06/2022
4.71
 230,100 4.91 4.91 4.67 800 5,800 -0.0
20/06/2022
4.91
 130,600 5.06 5.17 4.79 3,700 13,800 -0.1
17/06/2022
5.06
 233,100 5.23 5.23 4.96 500 10,500 -0.1
16/06/2022
5.23
 175,100 5.08 5.31 5.18 300 3,900 -0.0
15/06/2022
5.08
 239,800 5.34 5.49 5.08 2,400 20,000 -0.1
14/06/2022
5.34
 187,100 5.49 5.57 5.26 400 15,800 -0.1
13/06/2022
5.49
 313,200 5.89 5.89 5.49 6,000 13,800 -0.1
10/06/2022
5.89
 153,200 5.97 6.05 5.81 1,800 4,400 -0.0
09/06/2022
5.97
 138,200 5.97 6.08 5.89 4,300 2,200 0.0
08/06/2022
5.97
 211,600 5.82 6.04 5.89 11,300 0 0.1
07/06/2022
5.82
 282,500 5.89 5.89 5.61 0 0 0
06/06/2022
5.89
 97,500 5.89 6.11 5.89 3,400 5,300 -0.0
03/06/2022
5.89
 170,200 5.89 5.96 5.81 6,000 2,000 0.0
02/06/2022
5.89
 185,300 6.06 6.08 5.89 6,500 10,600 -0.0
01/06/2022
6.06
 103,300 6.13 6.20 6.06 2,400 4,900 -0.0
31/05/2022
6.13
 325,300 6.07 6.27 5.98 9,900 3,900 0.0
30/05/2022
6.07
 301,000 6.07 6.15 5.96 3,500 1,300 0.0
27/05/2022
6.07
 114,600 6.07 6.40 6.07 3,500 5,400 -0.0
26/05/2022
6.07
 275,200 5.96 6.12 5.96 5,200 900 0.0
25/05/2022
5.96
 189,700 5.70 5.96 5.67 6,300 100 0.0
24/05/2022
5.70
 100,700 5.71 5.87 5.65 800 3,000 -0.0
23/05/2022
5.71
 123,600 5.81 5.96 5.69 700 5,300 -0.0
20/05/2022
5.81
 154,100 5.80 6.03 5.78 4,700 3,900 0.0
19/05/2022
5.80
 114,700 5.89 5.89 5.66 6,000 3,200 0.0
18/05/2022
5.89
 168,300 5.73 5.96 5.73 14,000 1,300 0.1
17/05/2022
5.73
 159,600 5.49 5.84 5.49 3,100 5,600 -0.0
16/05/2022
5.49
 136,600 5.44 5.76 5.45 3,000 17,200 -0.1
13/05/2022
5.44
 338,700 5.85 6.19 5.44 600 18,600 -0.1
12/05/2022
5.85
 157,500 6.15 6.16 5.82 0 19,700 -0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2022
6.15
 139,400 5.96 6.24 5.96 0 27,700 -0.2
10/05/2022
5.97
 188,000 5.90 6.04 5.60 5,100 16,900 -0.1
09/05/2022
5.90
 358,500 6.34 6.41 5.90 1,900 12,000 -0.1
06/05/2022
6.34
 217,500 6.51 6.51 6.26 2,900 3,900 -0.0
05/05/2022
6.51
 495,700 6.35 6.57 6.41 4,700 6,100 -0.0
04/05/2022
6.35
 322,600 6.47 6.47 6.23 10,000 13,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |