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)
26/01/2015
4.91
 417,450 4.99 5.02 4.91 0 0 0
23/01/2015
4.99
 431,760 4.99 5.06 4.95 0 0 0
22/01/2015
4.99
 334,660 4.95 5.02 4.95 5,000 0 0.1
21/01/2015
4.95
 208,700 4.91 5.02 4.91 0 0 0
20/01/2015
4.91
 451,620 4.95 4.95 4.88 41,280 5,000 0.5
19/01/2015
4.95
 387,210 4.99 5.02 4.88 110,000 0 1.5
16/01/2015
4.99
 277,120 5.06 5.10 4.95 0 21,430 -0.3
15/01/2015
5.06
 831,040 4.91 5.17 4.95 5,000 266,930 -3.6
14/01/2015
4.91
 429,640 4.88 5.02 4.84 0 1,000 -0.0
13/01/2015
4.88
 401,600 4.84 4.99 4.80 0 10,000 -0.1
12/01/2015
4.84
 356,660 4.99 5.02 4.80 0 0 0
09/01/2015
4.99
 612,810 4.99 5.10 4.95 185,000 127,420 0.8
08/01/2015
4.99
 392,570 5.06 5.10 4.91 123,580 5,030 1.6
07/01/2015
5.06
 1,162,230 4.99 5.13 4.73 1,000 0 0.0
06/01/2015
4.99
 796,690 4.69 4.99 4.51 0 0 0
05/01/2015
4.69
 293,290 4.77 4.88 4.69 0 62,300 -0.8
31/12/2014
4.77
 560,270 4.55 4.80 4.55 1,000 0 0.0
30/12/2014
4.55
 472,940 4.33 4.55 4.14 0 9,000 -0.1
29/12/2014
4.33
 578,060 4.55 4.62 4.25 0 1,500 -0.0
26/12/2014
4.55
 594,790 4.80 4.80 4.55 0 0 0
25/12/2014
4.80
 332,560 4.84 4.88 4.73 0 0 0
24/12/2014
4.84
 467,030 4.91 4.99 4.84 0 0 0
23/12/2014
4.91
 548,050 4.95 5.13 4.88 0 1,070 -0.0
22/12/2014
4.95
 507,500 4.66 4.95 4.77 1,500 0 0.0
19/12/2014
4.66
 1,012,710 4.91 4.91 4.58 300 0 0.0
18/12/2014
4.91
 1,188,890 5.17 5.28 4.84 0 2,000 -0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2014
5.17
 856,160 5.54 5.65 5.17 0 0 0
16/12/2014
5.54
 1,857,420 5.57 5.66 5.41 20,400 0 0.4
15/12/2014
5.57
 1,034,900 5.66 5.66 5.57 0 0 0
12/12/2014
5.66
 1,012,400 5.66 5.73 5.57 2,200 0 0.0
11/12/2014
5.66
 1,582,240 5.54 5.88 5.54 1,000 198,100 -3.6
10/12/2014
5.54
 980,360 5.19 5.54 5.22 12,000 2,300 0.2
09/12/2014
5.19
 1,701,640 5.57 5.57 5.19 0 1,500 -0.0
08/12/2014
5.57
 1,823,630 5.63 5.66 5.54 0 36,340 -0.6
05/12/2014
5.63
 2,021,870 5.66 5.82 5.57 1,600 231,380 -4.2
04/12/2014
5.66
 4,904,450 5.32 5.66 5.38 0 625,420 -11.2
03/12/2014
5.32
 2,417,380 5.13 5.48 5.10 1,500 615,330 -10.3
02/12/2014
5.13
 1,334,940 5.00 5.13 4.94 0 500,000 -8.0
01/12/2014
5.00
 1,164,560 4.78 5.07 4.78 0 0 0
28/11/2014
4.78
 1,000,560 4.63 4.91 4.56 0 0 0
27/11/2014
4.63
 477,230 4.50 4.66 4.47 0 0 0
26/11/2014
4.50
 401,280 4.69 4.69 4.50 0 0 0
25/11/2014
4.69
 310,500 4.53 4.72 4.50 0 0 0
24/11/2014
4.53
 586,020 4.59 4.59 4.44 0 0 0
21/11/2014
4.59
 390,810 4.78 4.85 4.59 9,000 0 0.1
20/11/2014
4.78
 355,170 4.56 4.78 4.56 0 2,990 -0.0
19/11/2014
4.56
 453,870 4.66 4.66 4.53 0 2,000 -0.0
18/11/2014
4.66
 496,250 4.75 4.81 4.66 0 0 0
17/11/2014
4.75
 183,480 4.75 4.78 4.72 0 0 0
14/11/2014
4.75
 438,930 4.85 4.85 4.72 0 10,000 -0.2
13/11/2014
4.85
 442,070 4.91 4.94 4.85 0 0 0
12/11/2014
4.91
 441,960 4.81 4.91 4.81 102,940 0 1.6
11/11/2014
4.81
 1,096,410 4.88 4.94 4.81 100 1,300 -0.0
10/11/2014
4.88
 896,880 4.81 4.97 4.78 0 9,700 -0.2
07/11/2014
4.81
 533,980 4.85 4.94 4.81 0 24,700 -0.4
06/11/2014
4.85
 1,233,680 4.56 4.88 4.75 0 25,000 -0.4
05/11/2014
4.56
 995,730 4.44 4.63 4.44 0 0 0
04/11/2014
4.44
 130,140 4.53 4.56 4.44 0 0 0
03/11/2014
4.53
 252,600 4.47 4.59 4.47 2,000 20,000 -0.3
31/10/2014
4.47
 223,570 4.37 4.50 4.34 0 0 0
30/10/2014
4.37
 84,220 4.41 4.47 4.28 0 0 0
29/10/2014
4.41
 310,490 4.19 4.41 4.25 0 0 0
28/10/2014
4.19
 286,250 4.19 4.25 4.00 0 1,600 -0.0
27/10/2014
4.19
 452,790 4.50 4.53 4.19 0 0 0
24/10/2014
4.50
 193,640 4.56 4.59 4.44 1,000 0 0.0
23/10/2014
4.56
 298,780 4.66 4.66 4.50 0 0 0
22/10/2014
4.66
 228,410 4.56 4.66 4.59 0 0 0
21/10/2014
4.56
 241,380 4.56 4.63 4.44 0 0 0
20/10/2014
4.56
 169,690 4.69 4.78 4.56 5,090 60,000 -0.8
17/10/2014
4.69
 535,590 4.63 4.72 4.59 0 190 -0.0
16/10/2014
4.63
 991,290 4.75 4.88 4.63 5,000 880 0.1
15/10/2014
4.75
 516,080 4.88 4.88 4.66 0 0 0
14/10/2014
4.88
 428,490 4.91 4.97 4.81 69,000 0 1.1
13/10/2014
4.91
 339,350 4.81 4.94 4.81 0 26,250 -0.4
10/10/2014
4.81
 1,383,010 5.03 5.03 4.78 5,000 1,500 0.1
09/10/2014
5.03
 1,100,590 5.19 5.19 5.03 13,500 323,410 -5.1
08/10/2014
5.19
 593,060 5.26 5.29 5.10 26,200 2,780 0.4
07/10/2014
5.26
 1,863,650 5.03 5.32 5.07 21,000 11,920 0.1
06/10/2014
5.03
 1,403,280 4.97 5.19 4.91 0 0 0
03/10/2014
4.97
 809,170 5.03 5.03 4.88 0 25,000 -0.4
02/10/2014
5.03
 1,556,270 4.85 5.13 4.88 1,000 273,440 -4.3
01/10/2014
4.85
 1,850,520 5.03 5.07 4.81 0 32,580 -0.5
30/09/2014
5.03
 1,269,320 4.85 5.10 4.69 0 70 -0.0
29/09/2014
4.85
 517,930 4.88 4.94 4.85 0 0 0
26/09/2014
4.88
 803,950 4.85 5.00 4.81 0 0 0
25/09/2014
4.85
 1,999,220 4.53 4.85 4.50 1,500 0 0.0
24/09/2014
4.53
 1,481,810 4.34 4.59 4.28 2,500 0 0.0
23/09/2014
4.34
 1,393,090 4.25 4.41 4.22 1,500 0 0.0
22/09/2014
4.25
 737,510 4.22 4.41 4.25 0 30 -0.0
19/09/2014
4.22
 1,084,170 3.96 4.22 3.93 0 4,500 -0.1
18/09/2014
3.96
 812,410 4.22 4.25 3.96 0 0 0
17/09/2014
4.22
 764,880 4.34 4.41 4.22 0 0 0
16/09/2014
4.34
 763,750 4.22 4.34 4.12 3,000 0 0.0
15/09/2014
4.22
 767,970 4.31 4.34 4.15 0 0 0
12/09/2014
4.31
 526,610 4.31 4.34 4.25 0 0 0
11/09/2014
4.31
 682,840 4.28 4.37 4.25 180,000 0 2.5
10/09/2014
4.28
 1,285,560 4.09 4.28 3.93 2,000 15,000 -0.2
09/09/2014
4.09
 1,153,730 4.37 4.37 4.09 500 10,000 -0.1
08/09/2014
4.37
 516,530 4.34 4.47 4.31 0 0 0
05/09/2014
4.34
 1,599,590 4.06 4.34 4.06 135,000 159,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |