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)
26/06/2017
3.48
 199,700 3.50 3.50 3.46 4,180 0 0.0
23/06/2017
3.50
 127,470 3.50 3.52 3.44 0 0 0
22/06/2017
3.50
 149,190 3.55 3.55 3.44 0 0 0
21/06/2017
3.55
 71,730 3.61 3.62 3.53 0 5,000 -0.0
20/06/2017
3.61
 552,750 3.44 3.66 3.43 0 0 0
19/06/2017
3.44
 256,000 3.46 3.49 3.44 0 3,000 -0.0
16/06/2017
3.46
 342,740 3.59 3.59 3.45 0 0 0
15/06/2017
3.59
 153,010 3.57 3.64 3.57 0 0 0
14/06/2017
3.57
 306,700 3.66 3.66 3.54 1,000 0 0.0
13/06/2017
3.66
 226,090 3.71 3.75 3.62 1,750 0 0.0
12/06/2017
3.71
 512,820 3.63 3.78 3.63 100 10,060 -0.1
09/06/2017
3.63
 1,047,260 3.62 3.87 3.63 0 11,030 -0.1
08/06/2017
3.62
 598,470 3.39 3.62 3.35 0 5,950 -0.0
07/06/2017
3.39
 366,120 3.27 3.39 3.26 8,060 1,350 0.0
06/06/2017
3.27
 129,930 3.28 3.29 3.26 8,180 0 0.1
05/06/2017
3.28
 94,070 3.29 3.29 3.26 5,950 0 0.0
02/06/2017
3.29
 28,360 3.29 3.32 3.21 1,350 0 0.0
01/06/2017
3.29
 102,270 3.27 3.31 3.27 0 0 0
31/05/2017
3.27
 64,630 3.30 3.30 3.26 0 0 0
30/05/2017
3.30
 146,380 3.30 3.32 3.27 13,000 0 0.1
29/05/2017
3.30
 85,370 3.30 3.33 3.29 0 0 0
26/05/2017
3.30
 145,900 3.32 3.34 3.27 0 0 0
25/05/2017
3.32
 221,770 3.30 3.36 3.30 0 0 0
24/05/2017
3.30
 107,220 3.34 3.34 3.30 0 0 0
23/05/2017
3.34
 125,500 3.35 3.37 3.30 30 0 0.0
22/05/2017
3.35
 169,790 3.35 3.37 3.33 6,500 0 0.0
19/05/2017
3.35
 305,610 3.27 3.38 3.25 0 0 0
18/05/2017
3.27
 199,630 3.25 3.34 3.25 0 0 0
17/05/2017
3.25
 107,390 3.35 3.35 3.25 5,000 0 0.0
16/05/2017
3.35
 326,200 3.34 3.38 3.30 9,000 0 0.1
15/05/2017
3.34
 317,800 3.24 3.37 3.24 1,660 2,140 -0.0
12/05/2017
3.24
 467,160 3.18 3.25 3.18 0 0 0
11/05/2017
3.18
 147,970 3.21 3.21 3.18 0 0 0
10/05/2017
3.21
 97,460 3.20 3.24 3.18 0 10,720 -0.1
09/05/2017
3.20
 99,700 3.21 3.21 3.18 0 6,480 -0.0
08/05/2017
3.21
 140,140 3.14 3.25 3.18 0 0 0
05/05/2017
3.14
 104,860 3.16 3.20 3.14 0 0 0
04/05/2017
3.16
 192,000 3.21 3.21 3.14 200 0 0.0
03/05/2017
3.21
 204,870 3.16 3.25 3.15 0 0 0
28/04/2017
3.16
 217,710 3.21 3.22 3.14 0 0 0
27/04/2017
3.21
 59,440 3.12 3.33 3.12 0 1,500 -0.0
26/04/2017
3.12
 226,070 3.14 3.14 3.11 0 0 0
25/04/2017
3.14
 106,560 3.16 3.21 3.14 0 0 0
24/04/2017
3.16
 207,770 3.25 3.25 3.16 300 20,000 -0.1
21/04/2017
3.25
 122,920 3.30 3.34 3.25 0 0 0
20/04/2017
3.30
 87,760 3.35 3.39 3.30 0 0 0
19/04/2017
3.35
 196,200 3.30 3.38 3.32 0 0 0
18/04/2017
3.30
 151,610 3.30 3.31 3.23 3,390 107,950 -0.7
17/04/2017
3.30
 225,230 3.38 3.39 3.30 150 0 0.0
14/04/2017
3.38
 116,330 3.37 3.39 3.27 40 0 0.0
13/04/2017
3.37
 60,720 3.37 3.39 3.34 620 0 0.0
12/04/2017
3.37
 21,570 3.34 3.39 3.32 0 0 0
11/04/2017
3.34
 57,960 3.34 3.37 3.34 80 0 0.0
10/04/2017
3.34
 38,140 3.34 3.34 3.31 110 0 0.0
07/04/2017
3.34
 15,010 3.34 3.34 3.30 0 0 0
05/04/2017
3.34
 95,140 3.32 3.34 3.30 0 0 0
04/04/2017
3.32
 47,340 3.33 3.34 3.30 0 0 0
03/04/2017
3.33
 32,400 3.34 3.35 3.33 0 0 0
31/03/2017
3.34
 72,610 3.37 3.39 3.33 500 0 0.0
30/03/2017
3.37
 75,290 3.35 3.40 3.37 5,000 0 0.0
29/03/2017
3.35
 44,940 3.35 3.37 3.33 0 0 0
28/03/2017
3.35
 47,900 3.33 3.37 3.32 500 0 0.0
27/03/2017
3.33
 28,440 3.34 3.38 3.32 1,500 0 0.0
24/03/2017
3.34
 61,430 3.34 3.39 3.34 500 0 0.0
23/03/2017
3.34
 15,900 3.33 3.37 3.34 0 0 0
22/03/2017
3.33
 85,340 3.41 3.41 3.33 12,890 0 0.1
21/03/2017
3.41
 41,940 3.43 3.43 3.39 0 0 0
20/03/2017
3.43
 88,150 3.36 3.43 3.37 1,000 0 0.0
17/03/2017
3.36
 50,610 3.33 3.37 3.33 3,230 0 0.0
16/03/2017
3.33
 148,590 3.35 3.35 3.30 1,000 93,730 -0.7
15/03/2017
3.35
 157,550 3.34 3.37 3.34 0 0 0
14/03/2017
3.34
 137,110 3.34 3.37 3.34 0 0 0
13/03/2017
3.34
 265,190 3.37 3.37 3.34 7,200 0 0.1
10/03/2017
3.37
 76,740 3.37 3.39 3.34 6,000 140 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2017
3.37
 160,350 3.29 3.41 3.30 0 0 0
08/03/2017
3.29
 241,050 3.28 3.34 3.29 0 0 0
07/03/2017
3.28
 484,750 3.38 3.38 3.28 1,000 0 0.0
06/03/2017
3.38
 233,370 3.34 3.40 3.34 10,000 0 0.1
03/03/2017
3.34
 207,990 3.37 3.37 3.34 0 0 0
02/03/2017
3.37
 158,900 3.42 3.42 3.37 40 0 0.0
01/03/2017
3.42
 520,560 3.40 3.44 3.40 0 250 -0.0
28/02/2017
3.40
 164,990 3.46 3.46 3.40 0 0 0
27/02/2017
3.46
 379,840 3.30 3.48 3.42 0 0 0
24/02/2017
3.30
 391,170 3.25 3.30 3.26 0 0 0
23/02/2017
3.25
 176,830 3.28 3.29 3.22 0 0 0
22/02/2017
3.28
 102,050 3.32 3.37 3.28 0 0 0
21/02/2017
3.32
 281,370 3.26 3.37 3.27 0 70 -0.0
20/02/2017
3.26
 532,040 3.06 3.27 3.06 0 0 0
17/02/2017
3.06
 75,970 3.13 3.13 3.06 0 0 0
16/02/2017
3.13
 248,150 3.07 3.15 3.09 2,000 160 0.0
15/02/2017
3.07
 377,630 3.00 3.16 3.00 0 0 0
14/02/2017
3.00
 120,530 2.98 3.09 2.98 0 0 0
13/02/2017
2.98
 58,550 3.03 3.03 2.94 0 12,210 -0.1
10/02/2017
3.03
 262,180 2.99 3.03 2.88 0 30 -0.0
09/02/2017
2.99
 242,200 3.03 3.09 2.97 0 320 -0.0
08/02/2017
3.03
 32,800 3.05 3.09 3.01 5,950 2,140 0.0
07/02/2017
3.05
 429,340 3.09 3.12 2.88 0 0 0
06/02/2017
3.09
 41,500 3.13 3.13 3.08 0 0 0
03/02/2017
3.13
 148,020 3.14 3.14 3.07 0 0 0
02/02/2017
3.14
 54,580 3.14 3.21 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |