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)
13/04/2018
3.70
 86,390 3.75 3.81 3.65 37,000 0 0.3
12/04/2018
3.75
 7,610 3.78 3.78 3.65 0 0 0
11/04/2018
3.78
 42,090 3.81 3.82 3.73 10,710 0 0.1
10/04/2018
3.81
 54,960 3.83 3.86 3.75 39,290 0 0.3
09/04/2018
3.83
 83,760 3.86 3.88 3.81 40,000 0 0.3
06/04/2018
3.86
 64,500 3.96 3.96 3.78 48,710 22,500 0.2
05/04/2018
3.96
 553,250 3.75 3.98 3.81 184,970 14,000 1.3
04/04/2018
3.75
 350,780 3.51 3.75 3.55 326,320 0 2.4
03/04/2018
3.51
 9,740 3.55 3.55 3.51 0 0 0
02/04/2018
3.55
 20,980 3.60 3.60 3.55 0 0 0
30/03/2018
3.60
 5,350 3.61 3.61 3.56 0 100 -0.0
29/03/2018
3.61
 50,230 3.60 3.61 3.56 0 0 0
28/03/2018
3.60
 11,220 3.62 3.62 3.60 0 0 0
27/03/2018
3.62
 27,430 3.62 3.63 3.60 0 0 0
26/03/2018
3.62
 36,700 3.60 3.62 3.55 0 0 0
23/03/2018
3.60
 13,710 3.59 3.63 3.55 0 0 0
22/03/2018
3.59
 25,230 3.59 3.63 3.58 0 0 0
21/03/2018
3.59
 38,270 3.60 3.61 3.58 0 0 0
20/03/2018
3.60
 69,640 3.67 3.67 3.60 0 5,350 -0.0
19/03/2018
3.67
 8,760 3.65 3.70 3.65 0 900 -0.0
16/03/2018
3.65
 28,870 3.75 3.75 3.65 0 2,000 -0.0
15/03/2018
3.75
 16,740 3.62 3.75 3.62 0 0 0
14/03/2018
3.62
 76,350 3.58 3.70 3.57 0 0 0
13/03/2018
3.58
 65,690 3.66 3.74 3.58 0 0 0
12/03/2018
3.66
 31,240 3.71 3.73 3.66 3,000 0 0.0
09/03/2018
3.71
 29,530 3.71 3.71 3.68 0 0 0
08/03/2018
3.71
 42,430 3.72 3.75 3.70 0 15,000 -0.1
07/03/2018
3.72
 56,000 3.74 3.76 3.71 0 15,880 -0.1
06/03/2018
3.74
 90,940 3.76 3.81 3.68 0 150 -0.0
05/03/2018
3.76
 49,900 3.77 3.77 3.74 1,200 0 0.0
02/03/2018
3.77
 80,020 3.77 3.78 3.71 0 16,160 -0.1
01/03/2018
3.77
 98,130 3.80 3.80 3.73 0 0 0
28/02/2018
3.80
 76,250 3.78 3.80 3.77 0 0 0
27/02/2018
3.78
 96,490 3.75 3.81 3.73 4,000 0 0.0
26/02/2018
3.75
 160,650 3.85 3.91 3.75 0 0 0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/02/2018
3.85
 136,010 3.75 3.91 3.81 0 0 0
22/02/2018
3.75
 215,940 3.82 3.82 3.75 32,000 0 0.3
21/02/2018
3.82
 236,990 3.75 3.94 3.76 0 7,400 -0.1
13/02/2018
3.75
 344,330 3.66 3.78 3.68 0 0 0
12/02/2018
3.66
 221,940 3.61 3.71 3.66 0 0 0
09/02/2018
3.61
 69,650 3.62 3.62 3.53 8,000 80 0.1
08/02/2018
3.62
 28,920 3.62 3.62 3.62 0 0 0
07/02/2018
3.62
 27,280 3.53 3.66 3.53 2,000 900 0.0
06/02/2018
3.53
 120,930 3.64 3.64 3.43 0 330 -0.0
05/02/2018
3.64
 15,350 3.66 3.66 3.46 0 270 -0.0
02/02/2018
3.66
 78,830 3.66 3.66 3.63 2,000 0 0.0
01/02/2018
3.66
 63,970 3.66 3.66 3.63 0 4,600 -0.0
31/01/2018
3.66
 104,450 3.65 3.69 3.63 0 0 0
30/01/2018
3.65
 128,590 3.66 3.66 3.62 0 100 -0.0
29/01/2018
3.66
 223,320 3.61 3.67 3.53 0 0 0
26/01/2018
3.61
 112,820 3.65 3.65 3.50 0 0 0
25/01/2018
3.65
 204,220 3.64 3.71 3.54 0 0 0
22/01/2018
3.64
 88,730 3.62 3.66 3.58 0 0 0
19/01/2018
3.62
 37,680 3.63 3.63 3.62 0 0 0
18/01/2018
3.63
 105,450 3.63 3.63 3.58 0 0 0
17/01/2018
3.63
 63,830 3.64 3.65 3.62 0 0 0
16/01/2018
3.64
 121,640 3.64 3.65 3.62 0 0 0
15/01/2018
3.64
 54,770 3.65 3.66 3.63 2,360 0 0.0
12/01/2018
3.65
 78,690 3.66 3.66 3.59 0 0 0
11/01/2018
3.66
 86,200 3.66 3.71 3.62 0 0 0
10/01/2018
3.66
 262,980 3.58 3.71 3.59 0 0 0
09/01/2018
3.58
 156,540 3.59 3.66 3.57 900 10,450 -0.1
08/01/2018
3.59
 108,150 3.59 3.62 3.57 0 0 0
05/01/2018
3.59
 86,230 3.68 3.68 3.59 0 0 0
04/01/2018
3.68
 133,350 3.68 3.69 3.62 0 0 0
03/01/2018
3.68
 199,740 3.67 3.70 3.58 0 0 0
02/01/2018
3.67
 212,680 3.73 3.80 3.66 10,000 0 0.1
29/12/2017
3.73
 126,310 3.83 3.87 3.73 0 20 -0.0
28/12/2017
3.83
 241,510 3.75 3.85 3.75 4,960 0 0.0
27/12/2017
3.75
 323,350 3.71 3.75 3.71 0 4,570 -0.0
26/12/2017
3.71
 200,950 3.67 3.75 3.67 0 0 0
25/12/2017
3.67
 326,660 3.62 3.69 3.61 4,610 0 0.0
22/12/2017
3.62
 283,670 3.58 3.65 3.58 0 0 0
21/12/2017
3.58
 341,230 3.65 3.65 3.58 0 0 0
20/12/2017
3.65
 241,930 3.65 3.66 3.55 0 0 0
19/12/2017
3.65
 308,200 3.66 3.71 3.62 0 0 0
18/12/2017
3.66
 370,190 3.63 3.71 3.63 9,000 3,000 0.0
15/12/2017
3.63
 205,440 3.61 3.66 3.57 0 20 -0.0
14/12/2017
3.61
 219,170 3.53 3.61 3.48 0 0 0
13/12/2017
3.53
 334,960 3.57 3.57 3.33 0 17,450 -0.1
12/12/2017
3.57
 346,050 3.58 3.60 3.54 4,700 0 0.0
11/12/2017
3.58
 333,850 3.64 3.64 3.56 0 0 0
08/12/2017
3.64
 318,290 3.64 3.66 3.64 0 0 0
07/12/2017
3.64
 27,330 3.58 3.66 3.54 0 10 -0
06/12/2017
3.58
 133,180 3.66 3.66 3.43 0 0 0
05/12/2017
3.66
 89,100 3.66 3.66 3.62 0 20,120 -0.2
04/12/2017
3.66
 377,820 3.66 3.71 3.57 0 249,650 -2.0
01/12/2017
3.66
 337,980 3.71 3.71 3.62 910 76,500 -0.6
30/11/2017
3.71
 224,730 3.61 3.75 3.58 120 1,000 -0.0
29/11/2017
3.61
 155,400 3.61 3.64 3.57 0 0 0
28/11/2017
3.61
 118,820 3.64 3.66 3.53 570 20 0.0
27/11/2017
3.64
 164,650 3.58 3.65 3.57 100 8,260 -0.1
24/11/2017
3.58
 134,160 3.48 3.61 3.46 120 0 0.0
23/11/2017
3.48
 479,000 3.48 3.50 3.43 20 0 0.0
22/11/2017
3.48
 132,620 3.48 3.50 3.39 110 39,990 -0.3
21/11/2017
3.48
 117,280 3.48 3.48 3.41 230 0 0.0
20/11/2017
3.48
 64,350 3.41 3.53 3.30 2,330 1,000 0.0
17/11/2017
3.41
 86,230 3.43 3.48 3.37 650 0 0.0
16/11/2017
3.43
 45,570 3.36 3.43 3.34 2,410 0 0.0
15/11/2017
3.36
 30,730 3.44 3.53 3.34 10 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |