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)
07/09/2020
3.62
 133,540 3.66 3.67 3.61 0 0 0
04/09/2020
3.66
 93,880 3.67 3.67 3.61 0 0 0
03/09/2020
3.67
 263,080 3.67 3.76 3.64 0 184,280 -1.1
01/09/2020
3.67
 228,420 3.62 3.71 3.62 0 0 0
31/08/2020
3.62
 432,570 3.62 3.64 3.61 0 0 0
28/08/2020
3.62
 133,530 3.61 3.63 3.61 500 0 0.0
27/08/2020
3.61
 139,470 3.61 3.64 3.59 0 0 0
26/08/2020
3.61
 182,240 3.62 3.66 3.57 0 0 0
25/08/2020
3.62
 220,120 3.65 3.71 3.61 0 0 0
24/08/2020
3.65
 223,570 3.60 3.69 3.63 0 500 -0.0
21/08/2020
3.60
 225,520 3.54 3.63 3.54 0 20 -0.0
20/08/2020
3.54
 262,240 3.59 3.60 3.54 0 800 -0.0
19/08/2020
3.59
 165,040 3.62 3.64 3.55 0 0 0
18/08/2020
3.62
 289,830 3.56 3.66 3.54 0 7,000 -0.0
17/08/2020
3.56
 301,850 3.54 3.64 3.53 0 0 0
14/08/2020
3.54
 397,360 3.57 3.70 3.53 0 203,500 -1.2
13/08/2020
3.57
 736,590 3.42 3.57 3.42 0 0 0
12/08/2020
3.42
 55,960 3.45 3.45 3.39 200 0 0.0
11/08/2020
3.45
 81,170 3.42 3.45 3.39 0 0 0
10/08/2020
3.42
 139,300 3.43 3.53 3.39 0 0 0
07/08/2020
3.43
 177,080 3.48 3.48 3.42 0 0 0
06/08/2020
3.48
 135,700 3.53 3.53 3.40 0 0 0
05/08/2020
3.53
 488,320 3.39 3.54 3.36 0 0 0
04/08/2020
3.39
 303,020 3.42 3.51 3.36 0 36,010 -0.2
03/08/2020
3.42
 259,840 3.48 3.48 3.32 0 0 0
31/07/2020
3.48
 156,570 3.54 3.54 3.36 0 0 0
30/07/2020
3.54
 267,380 3.44 3.61 3.45 0 0 0
29/07/2020
3.44
 740,760 3.22 3.44 3.29 0 0 0
28/07/2020
3.22
 235,280 3.02 3.22 3.02 0 0 0
27/07/2020
3.02
 94,030 3.17 3.17 3.00 0 0 0
24/07/2020
3.17
 109,600 3.23 3.28 3.05 0 0 0
23/07/2020
3.23
 104,270 3.23 3.29 3.11 0 0 0
22/07/2020
3.23
 37,560 3.34 3.41 3.23 6,000 0 0.0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/07/2020
3.34
 85,460 3.31 3.41 3.29 0 0 0
20/07/2020
3.31
 193,430 3.35 3.35 3.21 3,500 1,070 0.0
17/07/2020
3.35
 167,810 3.31 3.40 3.30 0 0 0
16/07/2020
3.31
 145,650 3.30 3.40 3.30 0 0 0
15/07/2020
3.30
 313,300 3.13 3.30 3.13 20,000 0 0.1
14/07/2020
3.13
 134,600 3.11 3.16 3.11 0 22,200 -0.1
13/07/2020
3.11
 74,470 3.10 3.18 3.10 0 6,300 -0.0
10/07/2020
3.10
 56,900 3.13 3.15 3.07 0 0 0
09/07/2020
3.13
 130,150 3.17 3.18 3.13 0 2,300 -0.0
08/07/2020
3.17
 121,950 3.14 3.19 3.15 0 0 0
07/07/2020
3.14
 110,600 3.11 3.19 3.13 0 10 -0
06/07/2020
3.11
 99,480 3.10 3.18 3.11 0 43,300 -0.2
03/07/2020
3.10
 212,460 3.04 3.17 3.06 0 64,560 -0.4
02/07/2020
3.04
 49,160 3.03 3.04 3.01 0 13,130 -0.1
01/07/2020
3.03
 14,810 3.01 3.07 2.91 0 0 0
30/06/2020
3.01
 68,900 3.00 3.08 2.92 0 5,000 -0.0
29/06/2020
3.00
 118,730 3.05 3.05 2.84 0 0 0
26/06/2020
3.05
 35,610 3.11 3.14 3.05 0 0 0
25/06/2020
3.11
 103,800 3.02 3.18 2.96 5,000 0 0.0
24/06/2020
3.02
 97,830 3.16 3.16 3.02 0 0 0
23/06/2020
3.16
 295,540 3.18 3.18 3.10 0 0 0
22/06/2020
3.18
 378,270 3.28 3.28 3.13 0 0 0
19/06/2020
3.28
 323,040 3.18 3.28 3.18 0 98,470 -0.6
18/06/2020
3.18
 256,790 3.12 3.30 3.13 10,000 80,000 -0.4
17/06/2020
3.12
 654,360 2.96 3.15 2.96 10,000 195,050 -1.0
16/06/2020
2.96
 95,480 2.93 3.02 2.85 10 23,340 -0.1
15/06/2020
2.93
 45,610 2.93 2.98 2.90 0 8,250 -0.0
12/06/2020
2.93
 88,260 2.85 2.93 2.84 20,000 15,000 0.0
11/06/2020
2.85
 176,500 2.93 3.01 2.85 25,000 40,000 -0.1
10/06/2020
2.93
 38,390 2.97 2.97 2.93 0 12,010 -0.1
09/06/2020
2.97
 56,010 2.96 2.98 2.91 1,500 14,000 -0.1
08/06/2020
2.96
 169,310 2.94 3.03 2.94 0 30,150 -0.2
05/06/2020
2.94
 27,450 2.95 2.95 2.90 5,880 530 0.0
04/06/2020
2.95
 164,150 2.85 2.98 2.85 2,000 30,530 -0.1
03/06/2020
2.85
 116,630 2.82 2.89 2.82 78,480 109,540 -0.2
02/06/2020
2.82
 104,570 2.90 2.90 2.82 20,000 92,060 -0.4
01/06/2020
2.90
 68,970 2.87 2.92 2.88 20,800 10,530 0.1
29/05/2020
2.87
 53,570 2.87 2.90 2.84 20,000 8,570 0.1
28/05/2020
2.87
 54,930 2.82 2.87 2.83 20,010 530 0.1
27/05/2020
2.82
 206,170 2.81 2.93 2.81 21,000 530 0.1
26/05/2020
2.81
 84,590 2.81 2.84 2.81 28,000 530 0.1
25/05/2020
2.81
 38,850 2.81 2.81 2.80 10,000 0 0.0
22/05/2020
2.81
 123,860 2.79 2.84 2.78 18,040 0 0.1
21/05/2020
2.79
 85,900 2.83 2.84 2.78 32,460 390 0.2
20/05/2020
2.83
 121,790 2.87 2.87 2.78 24,000 390 0.1
19/05/2020
2.87
 171,230 2.89 2.91 2.84 52,200 390 0.3
18/05/2020
2.89
 149,400 2.89 2.89 2.80 16,960 10,490 0.0
15/05/2020
2.89
 261,470 2.90 2.97 2.78 0 95,870 -0.5
14/05/2020
2.90
 292,530 2.76 2.94 2.74 35,150 20,590 0.1
13/05/2020
2.76
 63,150 2.78 2.78 2.72 0 390 -0.0
12/05/2020
2.78
 152,720 2.83 2.83 2.69 6,090 390 0.0
11/05/2020
2.83
 103,090 2.71 2.84 2.71 20,020 390 0.1
08/05/2020
2.71
 333,950 2.53 2.71 2.57 53,440 99,790 -0.2
07/05/2020
2.53
 201,120 2.50 2.58 2.50 22,010 61,070 -0.2
06/05/2020
2.50
 78,530 2.50 2.53 2.49 14,300 19,620 -0.0
05/05/2020
2.50
 122,120 2.44 2.52 2.45 24,000 36,740 -0.1
04/05/2020
2.44
 125,820 2.50 2.51 2.44 24,000 23,630 0.0
29/04/2020
2.50
 40,700 2.50 2.56 2.47 10 390 -0.0
28/04/2020
2.50
 185,580 2.55 2.61 2.50 44,000 65,390 -0.1
27/04/2020
2.55
 115,250 2.44 2.56 2.45 20,220 490 0.1
24/04/2020
2.44
 137,640 2.44 2.47 2.41 2,000 390 0.0
23/04/2020
2.44
 132,940 2.44 2.49 2.44 15,500 390 0.1
22/04/2020
2.44
 71,740 2.42 2.47 2.36 0 2,120 -0.0
21/04/2020
2.42
 173,640 2.54 2.54 2.42 0 390 -0.0
20/04/2020
2.54
 206,830 2.56 2.67 2.39 0 390 -0.0
17/04/2020
2.56
 139,780 2.44 2.61 2.44 7,500 390 0.0
16/04/2020
2.44
 131,090 2.46 2.49 2.42 30,200 390 0.1

Chính sách bảo mật | Điều khoản sử dụng |