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)
28/06/2019
3.18
 25,890 3.23 3.23 3.16 0 0 0
27/06/2019
3.23
 80 3.21 3.23 3.14 0 0 0
26/06/2019
3.21
 7,200 3.21 3.21 3.18 0 1,390 -0.0
25/06/2019
3.21
 3,120 3.20 3.21 3.18 10 0 0
24/06/2019
3.20
 45,550 3.22 3.22 3.18 20 10 0.0
21/06/2019
3.22
 24,690 3.23 3.23 3.19 0 0 0
20/06/2019
3.23
 30,280 3.18 3.23 3.18 15,000 0 0.1
19/06/2019
3.18
 28,210 3.21 3.24 3.18 0 0 0
18/06/2019
3.21
 2,650 3.23 3.24 3.18 0 0 0
17/06/2019
3.23
 62,940 3.19 3.24 3.18 0 0 0
14/06/2019
3.19
 42,530 3.23 3.23 3.17 0 0 0
13/06/2019
3.23
 188,580 3.24 3.24 3.15 0 10 -0
12/06/2019
3.24
 18,090 3.20 3.24 3.19 0 0 0
11/06/2019
3.20
 51,080 3.24 3.24 3.19 0 0 0
10/06/2019
3.24
 10,800 3.26 3.28 3.21 0 0 0
07/06/2019
3.26
 14,890 3.23 3.27 3.19 0 0 0
06/06/2019
3.23
 7,070 3.23 3.24 3.19 0 0 0
05/06/2019
3.23
 42,430 3.21 3.24 3.21 0 0 0
04/06/2019
3.21
 16,680 3.24 3.26 3.19 0 0 0
03/06/2019
3.24
 40,670 3.28 3.28 3.22 0 0 0
31/05/2019
3.28
 23,080 3.27 3.28 3.26 0 0 0
30/05/2019
3.27
 13,170 3.27 3.28 3.26 0 0 0
29/05/2019
3.27
 5,620 3.26 3.28 3.24 0 0 0
28/05/2019
3.26
 25,470 3.27 3.30 3.26 0 0 0
27/05/2019
3.27
 11,910 3.27 3.31 3.27 0 0 0
24/05/2019
3.27
 40,610 3.30 3.31 3.27 0 0 0
23/05/2019
3.30
 98,530 3.28 3.30 3.27 0 0 0
22/05/2019
3.28
 35,100 3.24 3.28 3.24 1,000 0 0.0
21/05/2019
3.24
 44,420 3.30 3.31 3.19 5,000 0 0.0
20/05/2019
3.30
 15,810 3.31 3.35 3.27 0 0 0
17/05/2019
3.31
 22,040 3.27 3.31 3.27 0 0 0
16/05/2019
3.27
 49,330 3.27 3.35 3.27 0 0 0
15/05/2019
3.27
 42,190 3.25 3.30 3.22 0 0 0
14/05/2019
3.25
 81,620 3.30 3.30 3.22 0 0 0
13/05/2019
3.30
 29,910 3.31 3.32 3.27 0 0 0
10/05/2019
3.31
 21,980 3.35 3.38 3.31 0 0 0
09/05/2019
3.35
 29,430 3.38 3.41 3.24 0 0 0
08/05/2019
3.38
 3,730 3.40 3.41 3.38 0 0 0
07/05/2019
3.40
 31,460 3.41 3.41 3.38 0 0 0
06/05/2019
3.41
 15,020 3.41 3.47 3.38 660 0 0.0
03/05/2019
3.41
 34,140 3.42 3.48 3.36 30 0 0.0
02/05/2019
3.42
 64,640 3.52 3.52 3.42 0 0 0
26/04/2019
3.52
 77,350 3.52 3.55 3.47 0 50,000 -0.3
25/04/2019
3.52
 50,820 3.57 3.57 3.51 0 0 0
24/04/2019
3.57
 4,880 3.57 3.58 3.55 0 0 0
23/04/2019
3.57
 107,740 3.52 3.57 3.51 0 75,000 -0.5
22/04/2019
3.52
 53,640 3.56 3.58 3.52 5,700 45,930 -0.2
19/04/2019
3.56
 53,550 3.58 3.66 3.53 2,970 44,120 -0.3
18/04/2019
3.58
 98,480 3.69 3.69 3.58 49,700 75,150 -0.2
17/04/2019
3.69
 54,820 3.64 3.75 3.61 21,000 2,990 0.1
16/04/2019
3.64
 189,710 3.72 3.72 3.58 50,000 0 0.3
12/04/2019
3.72
 36,150 3.69 3.72 3.67 24,380 10,000 0.1
11/04/2019
3.69
 67,350 3.67 3.71 3.67 35,000 100 0.2
10/04/2019
3.67
 90,630 3.68 3.72 3.64 7,940 0 0.1
09/04/2019
3.68
 105,720 3.67 3.69 3.64 100 0 0.0
08/04/2019
3.67
 68,430 3.67 3.70 3.66 50 0 0.0
05/04/2019
3.67
 39,800 3.67 3.69 3.64 1,000 0 0.0
04/04/2019
3.67
 26,470 3.64 3.69 3.67 0 0 0
03/04/2019
3.64
 75,490 3.69 3.69 3.64 0 0 0
02/04/2019
3.69
 22,880 3.69 3.69 3.64 0 0 0
01/04/2019
3.69
 55,470 3.69 3.69 3.63 0 0 0
29/03/2019
3.69
 191,790 3.72 3.72 3.61 6,000 0 0.0
28/03/2019
3.72
 10,040 3.68 3.72 3.67 0 1,240 -0.0
27/03/2019
3.68
 15,520 3.64 3.69 3.64 0 0 0
26/03/2019
3.64
 20,760 3.68 3.69 3.61 0 0 0
25/03/2019
3.68
 49,010 3.78 3.78 3.64 0 0 0
22/03/2019
3.78
 19,530 3.78 3.79 3.75 0 0 0
21/03/2019
3.78
 53,190 3.76 3.81 3.75 0 30 -0.0
20/03/2019
3.76
 61,680 3.81 3.81 3.74 0 0 0
19/03/2019
3.81
 125,190 3.81 3.81 3.77 0 10 -0
18/03/2019
3.81
 54,610 3.84 3.86 3.80 0 0 0
15/03/2019
3.84
 120,270 3.82 3.98 3.78 15,000 0 0.1
14/03/2019: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2019
3.82
 64,280 3.79 3.89 3.72 0 0 0
13/03/2019
3.79
 174,620 3.80 3.86 3.79 0 0 0
12/03/2019
3.80
 183,630 3.81 3.82 3.78 0 0 0
11/03/2019
3.81
 68,890 3.81 3.81 3.76 0 0 0
08/03/2019
3.81
 166,090 3.85 3.86 3.78 5,000 0 0.0
07/03/2019
3.85
 114,980 3.83 3.91 3.83 0 0 0
06/03/2019
3.83
 176,420 3.80 3.88 3.78 0 0 0
05/03/2019
3.80
 51,150 3.78 3.80 3.77 5,000 0 0.0
04/03/2019
3.78
 37,330 3.73 3.85 3.75 0 0 0
01/03/2019
3.73
 47,260 3.70 3.75 3.69 0 0 0
28/02/2019
3.70
 80,970 3.75 3.75 3.70 0 0 0
27/02/2019
3.75
 105,060 3.73 3.76 3.69 0 6,220 -0.0
26/02/2019
3.73
 110,750 3.75 3.75 3.70 1,000 51,930 -0.4
25/02/2019
3.75
 93,180 3.73 3.79 3.73 0 0 0
22/02/2019
3.73
 124,810 3.73 3.75 3.70 0 1,000 -0.0
21/02/2019
3.73
 123,790 3.63 3.74 3.60 0 0 0
20/02/2019
3.63
 26,520 3.65 3.65 3.55 240 0 0.0
19/02/2019
3.65
 87,260 3.55 3.68 3.55 2,000 0 0.0
18/02/2019
3.55
 31,130 3.55 3.58 3.50 0 0 0
15/02/2019
3.55
 27,360 3.55 3.55 3.48 0 0 0
14/02/2019
3.55
 42,320 3.55 3.55 3.46 0 0 0
13/02/2019
3.55
 35,890 3.54 3.55 3.50 0 0 0
12/02/2019
3.54
 20,410 3.54 3.54 3.45 0 0 0
11/02/2019
3.54
 16,210 3.55 3.55 3.46 40 0 0.0
01/02/2019
3.55
 32,410 3.52 3.55 3.44 0 0 0
31/01/2019
3.52
 81,520 3.53 3.53 3.45 26,000 50,000 -0.2
30/01/2019
3.53
 18,190 3.50 3.55 3.45 0 0 0
29/01/2019
3.50
 4,750 3.50 3.50 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |