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)
04/09/2014
4.06
 778,380 4.12 4.12 4.03 0 470 -0.0
03/09/2014
4.12
 862,850 4.03 4.19 4.03 10,000 7,380 0.0
29/08/2014
4.03
 586,040 3.96 4.03 3.96 0 0 0
28/08/2014
3.96
 539,660 4.00 4.06 3.96 0 200 -0.0
27/08/2014
4.00
 447,280 4.09 4.12 3.93 0 0 0
26/08/2014
4.09
 1,024,120 3.93 4.12 3.93 0 350 -0.0
25/08/2014
3.93
 853,870 3.93 4.03 3.93 0 0 0
22/08/2014
3.93
 506,490 3.87 3.96 3.87 0 0 0
21/08/2014
3.87
 724,220 3.90 3.96 3.87 0 0 0
20/08/2014
3.90
 685,560 3.90 4.00 3.84 0 2,320 -0.0
19/08/2014
3.90
 621,650 4.03 4.06 3.78 0 1,880 -0.0
18/08/2014
4.03
 853,270 3.84 4.06 3.87 0 0 0
15/08/2014
3.84
 793,620 3.84 3.90 3.78 0 0 0
14/08/2014
3.84
 1,107,760 3.81 3.96 3.81 0 183,160 -2.2
13/08/2014
3.81
 686,120 3.87 3.87 3.78 0 115,820 -1.4
12/08/2014
3.87
 990,360 3.84 3.87 3.74 100,000 110,000 -0.1
11/08/2014
3.84
 1,453,360 3.71 3.90 3.68 102,050 50,000 0.6
08/08/2014
3.71
 707,840 3.71 3.87 3.68 0 0 0
07/08/2014
3.71
 1,573,500 3.49 3.71 3.49 97,950 71,810 0.3
06/08/2014
3.49
 1,655,970 3.37 3.59 3.37 100,000 26,220 0.8
05/08/2014
3.37
 662,620 3.27 3.37 3.24 0 100,000 -1.0
04/08/2014
3.27
 364,320 3.18 3.34 3.21 0 50,000 -0.5
01/08/2014
3.18
 176,840 3.21 3.21 3.15 0 0 0
31/07/2014
3.21
 335,150 3.12 3.21 3.08 0 3,210 -0.0
30/07/2014
3.12
 255,920 3.15 3.21 3.12 0 50,000 -0.5
29/07/2014
3.15
 248,360 3.12 3.18 3.12 0 62,000 -0.6
28/07/2014
3.12
 373,900 3.27 3.27 3.08 0 34,370 -0.3
25/07/2014
3.27
 399,460 3.37 3.43 3.27 0 50,040 -0.5
24/07/2014
3.37
 431,250 3.30 3.37 3.27 0 205,980 -2.2
23/07/2014
3.30
 161,430 3.40 3.40 3.30 0 2,000 -0.0
22/07/2014
3.40
 249,120 3.43 3.43 3.34 0 50,000 -0.5
21/07/2014
3.43
 310,340 3.43 3.49 3.37 1,000 5,000 -0.0
18/07/2014
3.43
 353,790 3.43 3.49 3.37 0 34,240 -0.4
17/07/2014
3.43
 311,300 3.46 3.49 3.40 0 0 0
16/07/2014
3.46
 628,330 3.56 3.62 3.46 5,000 0 0.1
15/07/2014
3.56
 423,240 3.56 3.59 3.52 0 0 0
14/07/2014
3.56
 323,030 3.52 3.59 3.46 2,000 280 0.0
11/07/2014
3.52
 1,088,810 3.30 3.52 3.27 0 0 0
10/07/2014
3.30
 635,970 3.46 3.49 3.30 0 0 0
09/07/2014
3.46
 699,530 3.40 3.52 3.40 0 0 0
08/07/2014
3.40
 398,140 3.40 3.40 3.34 0 0 0
07/07/2014
3.40
 582,410 3.40 3.43 3.37 0 12,000 -0.1
04/07/2014
3.40
 412,060 3.40 3.43 3.37 0 0 0
03/07/2014
3.40
 994,970 3.27 3.43 3.27 0 88,000 -0.9
02/07/2014
3.27
 493,390 3.15 3.27 3.15 35,000 0 0.4
01/07/2014
3.15
 245,810 3.12 3.15 3.12 47,000 60,560 -0.1
30/06/2014
3.12
 259,390 3.15 3.18 3.12 0 0 0
27/06/2014
3.15
 173,280 3.18 3.21 3.15 10,540 0 0.1
26/06/2014
3.18
 341,620 3.18 3.27 3.18 12,720 1,950 0.1
25/06/2014
3.18
 283,360 3.08 3.21 3.08 110 0 0.0
24/06/2014
3.08
 151,940 3.08 3.12 3.02 80 30,000 -0.3
23/06/2014
3.08
 109,840 3.05 3.12 2.99 15,950 5,000 0.1
20/06/2014
3.05
 142,370 3.12 3.15 3.05 46,000 5,000 0.4
19/06/2014
3.12
 465,450 3.21 3.21 2.99 2,140 0 0.0
18/06/2014
3.21
 339,290 3.21 3.30 3.18 0 0 0
17/06/2014
3.21
 457,770 3.27 3.27 3.15 0 130,000 -1.3
16/06/2014
3.27
 654,690 3.12 3.30 3.15 0 56,890 -0.6
13/06/2014
3.12
 975,050 2.93 3.12 2.96 0 156,600 -1.5
12/06/2014
2.93
 282,460 2.93 2.99 2.90 0 65,000 -0.6
11/06/2014
2.93
 105,830 2.93 2.96 2.86 0 40,000 -0.4
10/06/2014
2.93
 270,460 3.02 3.02 2.90 20,000 48,200 -0.3
09/06/2014
3.02
 215,360 3.02 3.08 2.96 5,100 50,100 -0.4
06/06/2014
3.02
 130,610 2.86 3.02 2.86 2,600 0 0.0
05/06/2014
2.86
 148,270 2.96 2.96 2.86 10,000 51,140 -0.4
04/06/2014: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/06/2014
2.96
 206,140 2.94 3.08 2.90 0 4,000 -0.0
03/06/2014
2.94
 90,220 2.91 2.97 2.94 10 0 0.0
02/06/2014
2.91
 177,080 3.00 3.00 2.88 6,290 0 0.1
30/05/2014
3.00
 178,920 3.00 3.00 2.94 440 5,000 -0.0
29/05/2014
3.00
 534,960 3.11 3.11 3.00 0 45,000 -0.5
28/05/2014
3.11
 379,160 3.11 3.20 3.08 0 0 0
27/05/2014
3.11
 488,150 3.06 3.14 3.00 5,000 1,500 0.0
26/05/2014
3.06
 173,130 3.03 3.06 2.91 15,000 260 0.2
23/05/2014
3.03
 366,750 3.11 3.11 2.94 1,460 1,000 0.0
22/05/2014
3.11
 792,780 3.17 3.20 2.97 0 135,000 -1.5
21/05/2014
3.17
 451,830 2.97 3.17 2.97 1,500 15,000 -0.1
20/05/2014
2.97
 678,760 2.80 2.97 2.77 60 50,000 -0.5
19/05/2014
2.80
 780,630 2.63 2.80 2.63 72,290 100,000 -0.3
16/05/2014
2.63
 367,870 2.60 2.66 2.51 61,700 104,170 -0.4
15/05/2014
2.60
 617,340 2.77 2.83 2.60 37,660 100,660 -0.6
14/05/2014
2.77
 266,250 2.63 2.77 2.57 27,500 50,000 -0.2
13/05/2014
2.63
 582,710 2.63 2.68 2.48 191,670 200,000 -0.1
12/05/2014
2.63
 1,562,020 2.80 2.80 2.63 1,247,620 5,060 11.5
09/05/2014
2.80
 1,315,060 2.66 2.83 2.48 479,750 50,000 4.0
08/05/2014
2.66
 406,720 2.83 2.83 2.66 130,000 0 1.2
07/05/2014
2.83
 718,860 2.91 2.91 2.71 141,300 0 1.4
06/05/2014
2.91
 498,530 3.11 3.11 2.91 0 15,000 -0.2
05/05/2014
3.11
 553,170 3.34 3.34 3.11 3,000 0 0.0
29/04/2014
3.34
 254,020 3.40 3.40 3.28 0 100,000 -1.2
28/04/2014
3.40
 384,780 3.34 3.48 3.31 60,000 0 0.7
25/04/2014
3.34
 1,906,230 3.57 3.57 3.34 200 123,210 -1.4
24/04/2014
3.57
 242,620 3.68 3.68 3.54 0 0 0
23/04/2014
3.68
 345,810 3.94 3.94 3.68 100 0 0.0
22/04/2014
3.94
 642,300 3.77 3.94 3.51 0 0 0
21/04/2014
3.77
 537,930 4.03 4.03 3.77 14,600 0 0.2
18/04/2014
4.03
 897,960 4.31 4.31 4.03 500 0 0.0
17/04/2014
4.31
 317,670 4.23 4.37 4.28 45,000 100 0.7
16/04/2014
4.23
 686,850 4.43 4.43 4.20 126,000 0 1.9
15/04/2014
4.43
 516,700 4.60 4.60 4.43 40,000 2,500 0.6
14/04/2014
4.60
 341,440 4.74 4.77 4.57 2,560 0 0.0
11/04/2014
4.74
 777,640 4.71 4.80 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |