CTCP Vận tải Xăng dầu Vipco (vip)

9.63
0
(0%)
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)
13/04/2016
3.35
 112,280 3.39 3.39 3.35 0 20,000 -0.2
12/04/2016
3.39
 88,270 3.35 3.43 3.35 0 0 0
11/04/2016
3.35
 306,380 3.31 3.43 3.35 0 20,000 -0.2
08/04/2016
3.31
 102,200 3.35 3.35 3.27 0 20,000 -0.2
07/04/2016
3.35
 170,130 3.27 3.39 3.31 0 0 0
06/04/2016
3.27
 224,610 3.27 3.31 3.23 0 20,000 -0.2
05/04/2016
3.27
 127,360 3.27 3.35 3.23 0 0 0
04/04/2016
3.27
 41,650 3.27 3.35 3.27 0 0 0
01/04/2016
3.27
 180,080 3.35 3.35 3.27 200 20,000 -0.2
31/03/2016
3.35
 104,570 3.43 3.43 3.35 0 0 0
30/03/2016
3.43
 95,290 3.39 3.43 3.35 200 0 0.0
29/03/2016
3.39
 289,360 3.47 3.47 3.39 0 0 0
28/03/2016
3.47
 102,610 3.47 3.50 3.47 0 0 0
25/03/2016
3.47
 276,440 3.54 3.54 3.43 0 20,000 -0.2
24/03/2016
3.54
 298,720 3.47 3.58 3.47 0 20,000 -0.2
23/03/2016
3.47
 218,150 3.50 3.50 3.43 0 65,000 -0.6
22/03/2016
3.50
 291,940 3.50 3.50 3.43 0 85,000 -0.8
21/03/2016
3.50
 150,220 3.50 3.54 3.47 0 0 0
18/03/2016
3.50
 152,010 3.54 3.58 3.50 0 34,490 -0.3
17/03/2016
3.54
 343,920 3.54 3.62 3.54 0 146,960 -1.4
16/03/2016
3.54
 423,500 3.50 3.58 3.50 0 135,000 -1.2
15/03/2016
3.50
 361,330 3.62 3.62 3.50 0 111,400 -1.0
14/03/2016
3.62
 143,620 3.66 3.66 3.58 1,800 63,600 -0.6
11/03/2016
3.66
 502,290 3.66 3.74 3.66 4,000 76,040 -0.7
10/03/2016
3.66
 826,020 3.43 3.66 3.43 0 20,000 -0.2
09/03/2016
3.43
 134,330 3.43 3.47 3.43 300 580 -0.0
08/03/2016
3.43
 147,360 3.47 3.47 3.43 0 20,000 -0.2
07/03/2016
3.47
 120,380 3.47 3.50 3.43 5,000 20,000 -0.1
04/03/2016
3.47
 130,360 3.39 3.47 3.39 0 30,150 -0.3
03/03/2016
3.39
 343,040 3.39 3.47 3.39 0 106,220 -0.9
02/03/2016
3.39
 102,520 3.39 3.47 3.39 0 38,000 -0.3
01/03/2016
3.39
 151,260 3.43 3.43 3.39 0 0 0
29/02/2016
3.43
 79,910 3.47 3.47 3.43 0 0 0
26/02/2016
3.47
 40,220 3.43 3.47 3.39 0 0 0
25/02/2016
3.43
 89,670 3.50 3.50 3.39 0 20,140 -0.2
24/02/2016
3.50
 78,440 3.50 3.50 3.47 0 0 0
23/02/2016
3.50
 245,700 3.50 3.54 3.50 0 20,000 -0.2
22/02/2016
3.50
 175,000 3.47 3.54 3.47 0 34,000 -0.3
19/02/2016
3.47
 69,050 3.47 3.50 3.43 0 13,000 -0.1
18/02/2016
3.47
 267,540 3.39 3.54 3.39 0 13,280 -0.1
17/02/2016
3.39
 125,860 3.47 3.47 3.35 0 0 0
16/02/2016
3.47
 113,150 3.43 3.47 3.43 0 0 0
15/02/2016
3.43
 84,170 3.50 3.50 3.43 700 20,000 -0.2
05/02/2016
3.50
 168,360 3.54 3.58 3.47 0 0 0
04/02/2016
3.54
 136,240 3.54 3.58 3.50 0 0 0
03/02/2016
3.54
 57,900 3.62 3.62 3.50 0 0 0
02/02/2016
3.62
 381,550 3.43 3.66 3.43 0 5,020 -0.0
01/02/2016
3.43
 135,530 3.43 3.47 3.43 0 0 0
29/01/2016
3.43
 95,380 3.47 3.50 3.43 0 10,000 -0.1
28/01/2016
3.47
 65,400 3.47 3.54 3.43 0 0 0
27/01/2016
3.47
 148,570 3.47 3.50 3.43 0 89,510 -0.8
26/01/2016
3.47
 124,300 3.54 3.54 3.43 0 7,490 -0.1
25/01/2016
3.54
 255,450 3.31 3.54 3.31 44,000 0 0.4
22/01/2016
3.31
 276,950 3.20 3.31 3.12 58,000 2,540 0.5
21/01/2016
3.20
 209,440 3.27 3.27 3.20 46,220 720 0.4
20/01/2016
3.27
 190,220 3.39 3.43 3.27 10,000 1,000 0.1
19/01/2016
3.39
 114,960 3.35 3.43 3.31 11,000 0 0.1
18/01/2016
3.35
 267,270 3.50 3.50 3.31 12,000 0 0.1
15/01/2016
3.50
 118,560 3.66 3.66 3.50 0 2,250 -0.0
14/01/2016
3.66
 203,590 3.66 3.66 3.50 500 0 0.0
13/01/2016
3.66
 204,000 3.62 3.70 3.58 3,260 0 0.0
12/01/2016
3.62
 161,540 3.54 3.70 3.50 1,500 5,000 -0.0
11/01/2016
3.54
 81,400 3.58 3.62 3.54 100 5,000 -0.0
08/01/2016
3.58
 151,600 3.62 3.62 3.47 6,700 0 0.1
07/01/2016
3.62
 186,140 3.70 3.70 3.54 800 0 0.0
06/01/2016
3.70
 306,720 3.58 3.77 3.54 8,000 0 0.1
05/01/2016
3.58
 157,060 3.58 3.70 3.54 4,400 0 0.0
04/01/2016
3.58
 101,780 3.66 3.70 3.58 10,150 100 0.1
31/12/2015
3.66
 137,110 3.66 3.74 3.62 0 0 0
30/12/2015
3.66
 148,440 3.62 3.74 3.62 300 0 0.0
29/12/2015
3.62
 95,560 3.54 3.62 3.47 2,000 0 0.0
28/12/2015
3.54
 420,200 3.66 3.70 3.47 0 131,510 -1.2
25/12/2015
3.66
 232,730 3.81 3.85 3.66 0 0 0
24/12/2015
3.81
 80,320 3.85 3.89 3.81 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2015
3.85
 250,920 3.85 3.97 3.81 0 0 0
22/12/2015
3.85
 181,120 3.78 3.92 3.78 0 2,600 -0.0
21/12/2015
3.78
 158,610 3.85 3.85 3.74 0 0 0
18/12/2015
3.85
 76,950 3.89 3.89 3.85 0 0 0
17/12/2015
3.89
 235,890 3.89 3.96 3.85 40 0 0.0
16/12/2015
3.89
 150,080 3.92 4.00 3.89 0 0 0
15/12/2015
3.92
 166,660 3.89 3.92 3.85 0 0 0
14/12/2015
3.89
 307,780 4.03 4.03 3.89 10,000 23,100 -0.1
11/12/2015
4.03
 282,600 4.03 4.11 4.03 0 0 0
10/12/2015
4.03
 216,440 4.11 4.18 4.03 3,280 0 0.0
09/12/2015
4.11
 694,560 4.07 4.25 4.11 5,000 216,840 -2.4
08/12/2015
4.07
 293,930 4.07 4.18 4.03 0 100 -0.0
07/12/2015
4.07
 229,790 4.03 4.11 4.00 0 0 0
04/12/2015
4.03
 207,680 4.07 4.11 3.96 0 0 0
03/12/2015
4.07
 289,890 4.11 4.18 4.07 0 0 0
02/12/2015
4.11
 414,020 3.92 4.14 3.92 0 1,070 -0.0
01/12/2015
3.92
 256,290 3.85 3.96 3.85 0 0 0
30/11/2015
3.85
 483,810 4.11 4.11 3.85 10,000 0 0.1
27/11/2015
4.11
 462,630 4.29 4.33 4.11 0 7,000 -0.1
26/11/2015
4.29
 661,740 4.29 4.40 4.22 0 76,070 -0.9
25/11/2015
4.29
 660,830 4.33 4.33 4.18 0 3,000 -0.0
24/11/2015
4.33
 1,484,370 4.22 4.44 4.22 0 156,970 -1.8
23/11/2015
4.22
 889,710 3.96 4.22 4.00 5,000 0 0.1
20/11/2015
3.96
 779,680 4.00 4.07 3.92 0 4,210 -0.0
19/11/2015
4.00
 639,810 3.81 4.03 3.74 0 0 0
18/11/2015
3.81
 1,156,650 3.63 3.85 3.59 0 149,680 -1.6

Chính sách bảo mật | Điều khoản sử dụng |