CTCP Vận tải Xăng dầu Vipco (vip)

9.95
0.05
(0.51%)
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
(2026-06-29) 		-0.42 -4.06% 2,033,400 -21,024 0
9.90
10.35
9.90
2 tháng
(2026-05-29) 		-0.43 -4.14% 4,952,200 -35,028 0
9.90
10.68
9.90
3 tháng
(2026-04-29) 		-0.52 -4.98% 7,997,000 43,572 0
9.90
10.68
9.90
6 tháng
(2026-01-29) 		-0.75 -7.01% 28,815,300 -3,423,328 -41.6
9.90
12.41
9.90
12 tháng
(2025-08-04) 		-2.35 -19.11% 57,525,800 -6,072,828 -74.6
9.90
12.82
9.90
24 tháng
(2024-08-07) 		-1.10 -10.01% 141,122,900 -4,991,516 -55.4
9.90
13.88
9.90
36 tháng
(2023-08-14) 		0.06 0.57% 270,198,800 -2,881,099 -16.4
8.24
14.05
9.90
60 tháng
(2021-08-23) 		4.55 84.68% 601,000,900 768,306 17.8
3.73
14.05
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
12.28
 256,900 12.50 12.50 12.23 0 10,200 -0.1
06/10/2025
12.37
 114,000 12.41 12.41 12.23 0 5,800 -0.1
03/10/2025
12.23
 206,200 12.23 12.32 12.23 0 25,100 -0.3
02/10/2025
12.28
 246,200 12.28 12.37 12.23 0 57,100 -0.8
01/10/2025
12.32
 54,900 12.28 12.32 12.23 300 3,500 -0.0
30/09/2025
12.28
 174,900 12.28 12.32 12.23 0 22,200 -0.3
29/09/2025
12.32
 231,200 12.32 12.41 12.28 400 12,800 -0.2
26/09/2025
12.32
 305,400 12.41 12.46 12.28 48,900 3,200 0.6
25/09/2025
12.46
 144,500 12.41 12.50 12.32 14,700 2,100 0.2
24/09/2025
12.41
 170,900 12.28 12.46 12.18 3,700 13,700 -0.1
23/09/2025
12.28
 167,500 12.46 12.46 12.28 0 12,900 -0.2
22/09/2025
12.37
 490,300 12.55 12.69 12.18 33,500 56,900 -0.3
19/09/2025
12.55
 250,800 12.87 12.87 12.41 1,900 50,500 -0.7
18/09/2025
12.59
 281,100 12.91 12.91 12.50 10,000 39,100 -0.4
17/09/2025
12.82
 713,400 13.14 13.19 12.78 45,200 95,100 -0.7
16/09/2025
12.82
 2,040,300 12.59 12.96 12.59 87,600 12,400 1.1
15/09/2025
12.37
 228,500 12.18 12.41 12.18 51,400 0 0.7
12/09/2025
12.18
 168,300 12.23 12.28 12.14 51,700 2,000 0.7
11/09/2025
12.23
 268,800 12.14 12.23 11.91 9,800 56,000 -0.6
10/09/2025
12.18
 65,400 12.23 12.28 12.14 100 22,600 -0.3
09/09/2025
12.32
 112,700 12.18 12.32 12.09 0 37,200 -0.5
08/09/2025
12.18
 232,100 12.46 12.46 12.14 800 68,500 -0.9
05/09/2025
12.46
 270,700 12.59 12.59 12.41 27,800 12,900 0.2
04/09/2025
12.50
 477,200 12.64 12.69 12.50 9,600 7,500 0.0
03/09/2025
12.64
 341,000 12.64 12.73 12.50 36,700 23,300 0.2
29/08/2025
12.64
 777,000 12.05 12.64 12.00 173,800 5,600 2.3
28/08/2025
12.00
 152,300 12.00 12.14 11.96 20,600 7,400 0
27/08/2025
12.05
 124,000 12.23 12.23 12.00 12,500 0 0.2
26/08/2025
12.00
 125,700 11.96 12.05 11.86 0 15,000 -0.2
25/08/2025
11.86
 305,500 12.00 12.09 11.77 21,100 36,200 -0.2
22/08/2025
11.96
 335,500 12.23 12.23 11.91 0 42,200 -0.6
21/08/2025
12.18
 232,500 12.14 12.28 12.14 2,000 45,400 -0.6
20/08/2025
12.14
 626,000 12.37 12.37 11.86 68,000 20,200 0.6
19/08/2025
12.37
 257,000 12.32 12.46 12.32 46,000 0 0.6
18/08/2025
12.32
 456,400 12.14 12.37 12.14 2,100 7,100 -0.1
15/08/2025
12.14
 364,300 12.28 12.37 12.09 2,000 10,200 -0.1
14/08/2025
12.28
 768,400 12.46 12.50 12.05 7,300 19,700 -0.2
13/08/2025
12.46
 619,400 12.78 12.87 12.32 200 32,600 -0.4
12/08/2025
12.59
 1,038,800 12.50 12.82 12.46 21,100 22,500 -0.0
11/08/2025
12.50
 378,100 12.64 12.78 12.46 100 22,100 -0.3
08/08/2025
12.55
 655,600 12.50 12.69 12.28 18,000 18,500 -0.0
07/08/2025
12.37
 329,000 12.32 12.41 12.28 6,400 0 0.1
06/08/2025
12.32
 592,900 12.32 12.55 12.23 25,500 0 0.3
05/08/2025
12.18
 707,000 12.28 12.41 12.09 53,000 3,400 0.7
04/08/2025
12.28
 203,900 12.23 12.50 12.23 4,300 91,200 -1.2
01/08/2025
12.37
 480,800 12.09 12.78 12.09 600 38,900 -0.5
31/07/2025
12.18
 485,900 12.05 12.69 12.05 0 16,800 -0.2
30/07/2025
12.09
 441,500 11.91 12.14 11.86 16,500 0 0.2
29/07/2025
11.91
 710,200 12.69 12.69 11.86 28,100 8,500 0.3
28/07/2025
12.64
 962,800 12.64 12.82 12.46 33,800 40,400 -0.1
25/07/2025
12.28
 643,300 12.05 12.28 11.96 16,400 0 0.2
24/07/2025
11.91
 234,800 11.91 12.05 11.82 12,100 1,500 0.1
23/07/2025
11.86
 304,800 11.73 11.86 11.68 18,700 0 0.2
22/07/2025
11.73
 220,300 11.82 11.82 11.64 9,100 400 0.1
21/07/2025
11.82
 382,900 11.96 12.09 11.77 4,200 0 0.1
18/07/2025
11.82
 199,900 11.82 11.86 11.73 8,500 0 0.1
17/07/2025
11.77
 212,200 11.77 11.82 11.73 8,800 0 0.1
16/07/2025
11.73
 177,700 11.68 11.82 11.64 11,500 0 0.1
15/07/2025
11.64
 287,700 11.59 11.73 11.59 12,200 0 0.2
14/07/2025
11.64
 179,300 11.64 11.68 11.55 9,100 500 0.1
11/07/2025
11.64
 249,000 11.68 11.68 11.59 7,700 900 0
10/07/2025
11.68
 278,200 11.68 11.73 11.59 10,000 1,800 0
09/07/2025
11.59
 287,900 11.64 11.68 11.50 0 3,500 0
08/07/2025
11.59
 182,600 11.64 11.64 11.55 16,000 6,500 0.1
07/07/2025
11.55
 172,200 11.50 11.68 11.45 0 0 0
04/07/2025
11.45
 98,800 11.50 11.59 11.45 0 0 0
03/07/2025
11.45
 376,100 11.50 11.68 11.41 54,000 0 0.7
02/07/2025
11.50
 144,200 11.41 11.59 11.41 200 0 0.0
01/07/2025
11.55
 121,200 11.50 11.55 11.41 16,500 400 0.2
30/06/2025
11.50
 119,200 11.36 11.55 11.36 0 5,200 -0.1
27/06/2025
11.36
 47,600 11.32 11.41 11.32 0 0 0
26/06/2025
11.36
 83,500 11.41 11.41 11.32 0 2,200 -0.0
25/06/2025
11.41
 187,900 11.45 11.45 11.36 0 0 0
24/06/2025
11.41
 180,800 11.41 11.45 11.32 0 0 0
23/06/2025
11.59
 310,500 11.73 11.73 11.59 100 4,700 -0.1
20/06/2025
11.41
 236,900 11.68 11.68 11.41 600 2,900 -0.0
19/06/2025
11.59
 36,600 11.59 11.59 11.45 0 2,800 -0.0
18/06/2025
11.55
 178,100 11.86 11.86 11.50 0 12,600 -0.2
17/06/2025
11.59
 280,100 12.05 12.05 11.55 0 100 -0.0
16/06/2025
11.86
 537,500 11.86 12.28 11.82 2,000 0 0.0
13/06/2025
11.68
 637,200 11.50 11.77 11.50 28,300 400 0.4
12/06/2025
11.41
 128,800 11.45 11.45 11.36 0 0 0
11/06/2025
11.36
 312,400 11.23 11.45 11.18 0 5,000 -0.1
10/06/2025
11.13
 127,700 11.13 11.27 11.13 0 2,400 -0.0
09/06/2025
11.13
 248,900 11.27 11.36 11.13 0 30,000 -0.4
06/06/2025
11.32
 209,300 11.45 11.55 11.32 0 14,500 -0.2
05/06/2025
11.45
 249,400 11.59 11.59 11.36 0 5,200 -0.1
04/06/2025
11.59
 530,600 11.50 11.64 11.36 35,200 200 0.4
03/06/2025
11.36
 213,800 11.50 11.50 11.36 0 8,100 -0.1
02/06/2025
11.36
 277,200 11.36 11.41 11.32 0 22,000 -0.3
30/05/2025
11.36
 377,500 11.32 11.50 11.13 0 53,000 -0.7
29/05/2025
11.41
 680,200 11.73 11.77 11.36 0 170,500 -2.1
28/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2025
11.73
 447,000 11.91 12.09 11.68 0 12,200 -0.2
27/05/2025
12.14
 816,400 12.22 12.52 12.05 26,600 3,900 0.3
26/05/2025
12.14
 539,900 11.80 12.22 11.67 4,400 34,500 -0.4
23/05/2025
11.80
 300,500 11.67 11.80 11.63 6,400 0 0.1
22/05/2025
11.54
 234,200 11.54 11.67 11.50 9,900 0 0
21/05/2025
11.50
 313,800 11.67 11.71 11.46 0 13,800 -0.2
20/05/2025
11.67
 106,300 11.67 11.71 11.59 300 3,800 -0.0
19/05/2025
11.63
 278,000 11.59 11.80 11.50 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |