CTCP Vận tải Xăng dầu Vipco (vip)

9.66
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)
06/09/2016
3.63
 225,420 3.67 3.67 3.63 0 0 0
05/09/2016
3.67
 100,480 3.63 3.67 3.59 0 0 0
01/09/2016
3.63
 188,010 3.71 3.71 3.63 55,000 0 0.5
31/08/2016
3.71
 198,880 3.71 3.75 3.67 0 0 0
30/08/2016
3.71
 80,620 3.71 3.71 3.63 0 0 0
29/08/2016
3.71
 88,140 3.71 3.75 3.67 0 0 0
26/08/2016
3.71
 203,910 3.67 3.75 3.67 5,000 0 0.0
25/08/2016
3.67
 157,930 3.67 3.71 3.67 0 0 0
24/08/2016
3.67
 175,310 3.71 3.75 3.67 0 0 0
23/08/2016
3.71
 207,570 3.71 3.75 3.67 0 0 0
22/08/2016
3.71
 107,820 3.75 3.79 3.67 0 0 0
19/08/2016
3.75
 321,840 3.75 3.79 3.71 0 21,000 -0.2
18/08/2016
3.75
 316,220 3.83 3.96 3.75 2,000 0 0.0
17/08/2016
3.83
 380,090 3.71 3.83 3.71 2,010 0 0.0
16/08/2016
3.71
 270,430 3.67 3.79 3.67 5,000 0 0.0
15/08/2016
3.67
 150,970 3.67 3.71 3.67 21,000 0 0.2
12/08/2016
3.67
 231,850 3.67 3.75 3.63 0 0 0
11/08/2016
3.67
 236,210 3.67 3.71 3.63 0 0 0
10/08/2016
3.67
 132,070 3.71 3.71 3.67 0 0 0
09/08/2016
3.71
 108,420 3.67 3.71 3.67 0 0 0
08/08/2016
3.67
 68,130 3.63 3.71 3.63 19,500 0 0.2
05/08/2016
3.63
 170,540 3.63 3.63 3.54 0 0 0
04/08/2016
3.63
 247,690 3.67 3.75 3.63 0 0 0
03/08/2016
3.67
 223,300 3.75 3.75 3.67 0 25,010 -0.2
02/08/2016
3.75
 453,480 3.79 3.79 3.67 0 16,040 -0.1
01/08/2016
3.79
 208,760 3.87 3.91 3.79 0 10,000 -0.1
29/07/2016
3.87
 590,310 3.91 4.00 3.87 25,000 0 0.2
28/07/2016
3.91
 197,900 3.87 3.96 3.87 0 0 0
27/07/2016
3.87
 503,630 3.79 3.96 3.83 20,000 200 0.2
26/07/2016
3.79
 234,200 3.75 3.91 3.71 0 50 -0.0
25/07/2016
3.75
 161,440 3.71 3.75 3.71 0 50 -0.0
22/07/2016
3.71
 399,240 3.79 3.79 3.67 0 158,590 -1.4
21/07/2016
3.79
 288,520 3.79 3.87 3.79 4,140 0 0.0
20/07/2016
3.79
 242,210 3.87 3.87 3.79 0 0 0
19/07/2016
3.87
 156,240 3.87 3.91 3.79 4,120 0 0.0
18/07/2016
3.87
 176,990 3.87 3.87 3.83 1,300 0 0.0
15/07/2016
3.87
 147,540 3.83 3.91 3.79 0 0 0
14/07/2016
3.83
 327,600 3.87 3.96 3.79 0 200 -0.0
13/07/2016
3.87
 381,400 3.87 4.04 3.87 0 0 0
12/07/2016
3.87
 384,370 3.87 3.96 3.79 0 90,000 -0.8
11/07/2016
3.87
 800,270 4.00 4.04 3.83 0 200,000 -1.9
08/07/2016
4.00
 393,140 4.08 4.08 3.91 0 0 0
07/07/2016
4.08
 1,227,530 3.91 4.16 3.96 35,000 128,890 -0.9
06/07/2016
3.91
 258,240 3.87 3.96 3.87 0 82,110 -0.8
05/07/2016
3.87
 615,070 3.96 4.00 3.87 0 212,000 -2.0
04/07/2016
3.96
 838,830 3.79 4.00 3.79 0 170,000 -1.6
01/07/2016
3.79
 515,130 3.75 3.91 3.79 3,000 137,850 -1.2
30/06/2016
3.75
 839,080 3.67 3.87 3.67 25,000 188,800 -1.5
29/06/2016
3.67
 116,690 3.59 3.67 3.59 0 3,710 -0.0
28/06/2016
3.59
 123,350 3.59 3.63 3.54 300 0 0.0
27/06/2016
3.59
 334,040 3.67 3.67 3.50 5,000 0 0.0
24/06/2016
3.67
 667,940 3.71 3.71 3.50 18,000 33,490 -0.1
23/06/2016
3.71
 178,540 3.67 3.75 3.67 0 47,000 -0.4
22/06/2016
3.67
 234,160 3.63 3.75 3.63 0 27,000 -0.2
21/06/2016
3.63
 430,970 3.63 3.71 3.63 0 188,000 -1.7
20/06/2016
3.63
 176,800 3.63 3.67 3.63 1,300 61,000 -0.5
17/06/2016
3.63
 374,870 3.63 3.67 3.63 0 147,000 -1.3
16/06/2016
3.63
 161,980 3.67 3.71 3.63 0 0 0
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
15/06/2016
3.67
 642,550 3.50 3.71 3.63 0 0 0
14/06/2016
3.50
 273,880 3.50 3.54 3.50 0 43,000 -0.4
13/06/2016
3.50
 302,680 3.58 3.58 3.50 33,010 61,000 -0.3
10/06/2016
3.58
 383,690 3.54 3.62 3.50 27,000 110,000 -0.8
09/06/2016
3.54
 317,220 3.58 3.58 3.50 53,500 14,030 0.4
08/06/2016
3.58
 231,930 3.58 3.58 3.54 23,200 34,970 -0.1
07/06/2016
3.58
 147,460 3.50 3.58 3.50 32,000 0 0.3
06/06/2016
3.50
 173,850 3.58 3.62 3.47 21,000 15,000 0.1
03/06/2016
3.58
 446,360 3.66 3.66 3.54 0 126,000 -1.2
02/06/2016
3.66
 362,250 3.66 3.66 3.54 0 277,700 -2.6
01/06/2016
3.66
 61,020 3.62 3.66 3.62 0 0 0
31/05/2016
3.62
 929,940 3.50 3.74 3.50 0 0 0
30/05/2016
3.50
 197,860 3.50 3.50 3.47 0 0 0
27/05/2016
3.50
 91,840 3.50 3.50 3.47 21,800 0 0.2
26/05/2016
3.50
 62,450 3.50 3.50 3.47 0 0 0
25/05/2016
3.50
 41,860 3.50 3.50 3.50 0 0 0
24/05/2016
3.50
 149,740 3.47 3.54 3.47 48,000 20,000 0.3
23/05/2016
3.47
 105,190 3.47 3.50 3.47 15,000 20,000 -0.0
20/05/2016
3.47
 87,510 3.50 3.50 3.47 31,000 20,000 0.1
19/05/2016
3.50
 104,670 3.50 3.54 3.47 0 20,570 -0.2
18/05/2016
3.50
 75,770 3.50 3.50 3.47 0 0 0
17/05/2016
3.50
 257,360 3.47 3.54 3.47 0 0 0
16/05/2016
3.47
 125,160 3.47 3.50 3.43 0 20,000 -0.2
13/05/2016
3.47
 127,560 3.50 3.54 3.47 0 0 0
12/05/2016
3.50
 209,640 3.47 3.54 3.47 0 20,000 -0.2
11/05/2016
3.47
 271,600 3.39 3.50 3.39 0 20,000 -0.2
10/05/2016
3.39
 96,800 3.43 3.43 3.35 0 20,000 -0.2
09/05/2016
3.43
 277,730 3.47 3.47 3.39 0 0 0
06/05/2016
3.47
 63,350 3.43 3.47 3.43 0 0 0
05/05/2016
3.43
 90,860 3.47 3.47 3.43 0 0 0
04/05/2016
3.47
 97,000 3.47 3.50 3.43 0 22,630 -0.2
29/04/2016
3.47
 149,840 3.47 3.50 3.43 0 0 0
28/04/2016
3.47
 134,890 3.47 3.50 3.43 0 0 0
27/04/2016
3.47
 239,250 3.50 3.54 3.47 0 8,300 -0.1
26/04/2016
3.50
 109,260 3.58 3.58 3.50 0 0 0
25/04/2016
3.58
 127,770 3.58 3.62 3.54 1,000 0 0.0
22/04/2016
3.58
 225,710 3.58 3.66 3.50 3,000 0 0.0
21/04/2016
3.58
 445,370 3.54 3.66 3.50 0 0 0
20/04/2016
3.54
 282,990 3.58 3.62 3.50 0 20,000 -0.2
19/04/2016
3.58
 468,210 3.70 3.70 3.50 2,960 87,750 -0.8
15/04/2016
3.70
 905,040 3.58 3.81 3.70 3,000 0 0.0
14/04/2016
3.58
 527,150 3.35 3.58 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |