CTCP Vận tải Xăng dầu Vipco (vip)

9.63
-0.03
(-0.31%)
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
(2026-08-17) 		-0.03 -0.31% 702,500 -5,618 0
9.59
9.77
9.63
2 tháng
(2026-07-16) 		-0.44 -4.36% 2,295,100 -32,218 0
9.59
10.10
9.63
3 tháng
(2026-06-16) 		-0.93 -8.76% 4,995,900 -70,042 0
9.59
10.68
9.63
6 tháng
(2026-03-18) 		-1.38 -12.53% 15,908,100 43,554 0.1
9.59
11.04
9.63
12 tháng
(2025-09-19) 		-2.89 -23.02% 44,785,100 -6,143,346 -75.0
9.59
12.55
9.63
24 tháng
(2024-09-24) 		-1.16 -10.74% 133,959,300 -4,938,934 -54.3
9.59
13.88
9.63
36 tháng
(2023-10-02) 		0.34 3.69% 254,289,100 -2,770,917 -14.7
8.24
14.05
9.63
60 tháng
(2021-10-11) 		1.73 21.80% 543,511,100 262,988 12.7
3.73
14.05
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
5.40
 1,196,800 5.05 5.40 5.05 0 89,100 -0.7
06/09/2022
5.05
 253,000 4.99 5.05 4.85 0 66,300 -0.5
05/09/2022
4.99
 161,900 5.02 5.04 4.99 5,100 43,500 -0.3
31/08/2022
5.02
 56,700 5.09 5.09 4.98 10,200 0 0.1
30/08/2022
5.09
 125,100 5.09 5.15 4.98 7,400 0 0.1
29/08/2022
5.09
 330,500 5.09 5.09 4.87 19,500 0 0.1
26/08/2022
5.09
 247,200 5.19 5.19 5.01 22,400 0 0.2
25/08/2022
5.19
 321,200 5.09 5.26 5.07 29,600 0 0.2
24/08/2022
5.09
 439,900 4.90 5.13 4.91 0 0 -0.1
23/08/2022
4.90
 366,100 4.78 4.99 4.77 0 0 -0.1
22/08/2022
4.78
 140,600 4.76 4.78 4.67 0 0 -0.1
19/08/2022
4.76
 87,300 4.81 4.82 4.76 0 0 -0.1
18/08/2022
4.81
 152,800 4.80 4.85 4.79 0 0 -0.1
17/08/2022
4.80
 100,700 4.82 4.87 4.80 0 0 -0.1
16/08/2022
4.82
 118,900 4.81 4.91 4.79 0 10,500 -0.1
15/08/2022
4.81
 149,500 4.84 4.87 4.67 0 5,400 -0.0
12/08/2022
4.84
 124,700 4.86 4.86 4.78 0 10,400 -0.1
11/08/2022
4.86
 255,700 4.88 5.08 4.84 9,100 5,400 0.0
10/08/2022
4.88
 148,700 4.88 4.91 4.84 13,800 4,000 0.1
09/08/2022
4.88
 217,000 4.86 4.89 4.84 0 3,500 -0.0
08/08/2022
4.86
 190,200 4.84 4.88 4.80 23,200 3,000 0.1
05/08/2022
4.84
 150,900 4.86 4.86 4.75 0 2,800 -0.0
04/08/2022
4.86
 203,300 4.75 4.94 4.76 300 2,700 -0.0
03/08/2022
4.75
 365,900 4.62 4.87 4.63 0 8,000 -0.1
02/08/2022
4.62
 399,500 4.56 4.66 4.55 51,000 2,300 0.3
01/08/2022
4.56
 137,700 4.55 4.63 4.49 27,000 2,000 0.2
29/07/2022
4.55
 72,400 4.53 4.58 4.48 0 2,000 -0.0
28/07/2022
4.53
 62,100 4.48 4.63 4.45 0 1,900 -0.0
27/07/2022
4.48
 89,600 4.48 4.56 4.41 0 1,800 -0.0
26/07/2022
4.48
 100,600 4.58 4.62 4.48 0 1,900 -0.0
25/07/2022
4.58
 33,200 4.66 4.69 4.51 0 2,400 -0.0
22/07/2022
4.66
 74,800 4.68 4.69 4.62 9,200 400 -0.0
21/07/2022
4.68
 97,600 4.71 4.79 4.66 0 2,100 -0.0
20/07/2022
4.71
 153,200 4.65 4.76 4.66 0 2,000 -0.0
19/07/2022
4.65
 113,200 4.60 4.72 4.60 0 7,600 -0.0
18/07/2022
4.60
 109,100 4.59 4.62 4.57 0 2,200 -0.0
15/07/2022
4.59
 119,900 4.53 4.62 4.55 0 1,900 -0.0
14/07/2022
4.53
 70,200 4.51 4.58 4.51 0 2,300 -0.0
13/07/2022
4.51
 144,000 4.45 4.51 4.45 0 2,300 -0.0
12/07/2022
4.45
 51,700 4.38 4.51 4.38 0 2,300 -0.0
11/07/2022
4.38
 70,000 4.44 4.51 4.38 0 2,400 -0.0
08/07/2022
4.44
 87,000 4.40 4.58 4.38 0 27,700 -0.0
07/07/2022
4.40
 128,200 4.41 4.50 4.31 0 2,600 -0.0
06/07/2022
4.41
 125,800 4.54 4.66 4.41 0 2,600 -0.0
05/07/2022
4.54
 79,200 4.59 4.66 4.53 0 8,200 -0.1
04/07/2022
4.59
 96,400 4.55 4.61 4.55 0 1,800 -0.0
01/07/2022
4.55
 124,400 4.59 4.59 4.44 2,800 10,000 -0.0
30/06/2022
4.59
 65,000 4.71 4.73 4.59 2,000 3,800 -0.0
29/06/2022
4.71
 77,700 4.72 4.83 4.68 600 1,500 -0.0
28/06/2022
4.72
 115,100 4.73 4.80 4.68 500 0 0.0
27/06/2022
4.73
 123,800 4.46 4.73 4.50 9,000 0 0.1
24/06/2022
4.46
 135,900 4.44 4.58 4.46 4,500 100 0.0
23/06/2022
4.44
 137,100 4.32 4.44 4.30 9,200 400 0.1
22/06/2022
4.32
 138,500 4.30 4.43 4.16 0 4,400 -0.0
21/06/2022
4.30
 230,100 4.48 4.48 4.26 800 5,800 -0.0
20/06/2022
4.48
 130,600 4.62 4.72 4.37 3,700 13,800 -0.1
17/06/2022
4.62
 233,100 4.77 4.77 4.53 500 10,500 -0.1
16/06/2022
4.77
 175,100 4.63 4.84 4.73 300 3,900 -0.0
15/06/2022
4.63
 239,800 4.87 5.01 4.63 2,400 20,000 -0.1
14/06/2022
4.87
 187,100 5.01 5.09 4.80 400 15,800 -0.1
13/06/2022
5.01
 313,200 5.37 5.37 5.01 6,000 13,800 -0.1
10/06/2022
5.37
 153,200 5.45 5.52 5.30 1,800 4,400 -0.0
09/06/2022
5.45
 138,200 5.45 5.55 5.37 4,300 2,200 0.0
08/06/2022
5.45
 211,600 5.31 5.51 5.37 11,300 0 0.1
07/06/2022
5.31
 282,500 5.38 5.38 5.12 0 0 0
06/06/2022
5.38
 97,500 5.37 5.58 5.37 3,400 5,300 -0.0
03/06/2022
5.37
 170,200 5.37 5.44 5.30 6,000 2,000 0.0
02/06/2022
5.37
 185,300 5.53 5.55 5.37 6,500 10,600 -0.0
01/06/2022
5.53
 103,300 5.59 5.66 5.53 2,400 4,900 -0.0
31/05/2022
5.59
 325,300 5.54 5.72 5.46 9,900 3,900 0.0
30/05/2022
5.54
 301,000 5.54 5.62 5.44 3,500 1,300 0.0
27/05/2022
5.54
 114,600 5.54 5.84 5.54 3,500 5,400 -0.0
26/05/2022
5.54
 275,200 5.44 5.59 5.44 5,200 900 0.0
25/05/2022
5.44
 189,700 5.20 5.44 5.17 6,300 100 0.0
24/05/2022
5.20
 100,700 5.21 5.36 5.16 800 3,000 -0.0
23/05/2022
5.21
 123,600 5.30 5.44 5.19 700 5,300 -0.0
20/05/2022
5.30
 154,100 5.29 5.50 5.27 4,700 3,900 0.0
19/05/2022
5.29
 114,700 5.37 5.37 5.16 6,000 3,200 0.0
18/05/2022
5.37
 168,300 5.23 5.44 5.23 14,000 1,300 0.1
17/05/2022
5.23
 159,600 5.01 5.33 5.01 3,100 5,600 -0.0
16/05/2022
5.01
 136,600 4.96 5.26 4.98 3,000 17,200 -0.1
13/05/2022
4.96
 338,700 5.34 5.65 4.96 600 18,600 -0.1
12/05/2022
5.34
 157,500 5.62 5.62 5.32 0 19,700 -0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2022
5.62
 139,400 5.44 5.69 5.44 0 27,700 -0.2
10/05/2022
5.44
 188,000 5.38 5.51 5.11 5,100 16,900 -0.1
09/05/2022
5.38
 358,500 5.79 5.85 5.38 1,900 12,000 -0.1
06/05/2022
5.79
 217,500 5.94 5.94 5.71 2,900 3,900 -0.0
05/05/2022
5.94
 495,700 5.79 6.00 5.85 4,700 6,100 -0.0
04/05/2022
5.79
 322,600 5.90 5.90 5.69 10,000 13,000 -0.0
29/04/2022
5.90
 228,200 5.85 5.91 5.82 10,400 3,200 0.1
28/04/2022
5.85
 303,200 5.65 6.02 5.71 8,500 7,900 0.0
27/04/2022
5.65
 330,200 5.51 5.65 5.44 10,700 0 0.1
26/04/2022
5.51
 315,100 5.35 5.51 5.04 23,900 1,200 0.2
25/04/2022
5.35
 299,500 5.75 5.95 5.35 13,200 5,900 0.1
22/04/2022
5.75
 289,300 5.72 6.08 5.71 9,500 16,500 -0.1
21/04/2022
5.72
 613,700 6.15 6.15 5.72 29,700 500 0.3
20/04/2022
6.15
 297,400 6.15 6.30 5.96 34,800 0 0.3
19/04/2022
6.15
 374,500 6.59 6.65 6.15 9,300 8,400 0.0
18/04/2022
6.59
 476,500 6.99 6.99 6.51 9,500 13,900 -0.0
15/04/2022
6.99
 175,800 6.89 7.09 6.86 1,500 5,200 0

Chính sách bảo mật | Điều khoản sử dụng |