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)
20/06/2013
2.20
 271,990 2.26 2.26 2.20 0 0 0
19/06/2013
2.26
 398,530 2.23 2.26 2.23 0 0 0
18/06/2013
2.23
 355,730 2.23 2.28 2.20 300 0 0.0
17/06/2013
2.23
 921,750 2.34 2.34 2.23 11,000 20,000 -0.1
14/06/2013
2.34
 625,140 2.37 2.40 2.31 0 0 0
13/06/2013
2.37
 1,037,480 2.34 2.37 2.28 0 4,150 -0.0
12/06/2013
2.34
 994,170 2.37 2.43 2.34 100 400,000 -3.3
11/06/2013
2.37
 1,173,700 2.43 2.48 2.37 50,000 0 0.4
10/06/2013
2.43
 1,595,900 2.40 2.54 2.40 10,000 2,000 0.1
07/06/2013
2.40
 1,584,600 2.31 2.43 2.28 506,000 0 4.2
06/06/2013
2.31
 1,085,620 2.34 2.34 2.28 12,410 139,000 -1.0
05/06/2013
2.34
 462,680 2.28 2.34 2.26 10,000 10,000 -0.0
04/06/2013
2.28
 1,038,060 2.40 2.43 2.28 0 0 0
03/06/2013
2.40
 2,305,300 2.26 2.40 2.26 3,000 0 0.0
31/05/2013
2.26
 1,555,440 2.28 2.34 2.23 222,800 0 1.8
30/05/2013
2.28
 708,360 2.23 2.28 2.20 34,180 9,260 0.2
29/05/2013
2.23
 1,039,920 2.28 2.34 2.23 15,360 0 0.1
28/05/2013
2.28
 2,103,340 2.20 2.31 2.23 1,330 0 0.0
27/05/2013
2.20
 989,820 2.17 2.26 2.20 0 0 0
24/05/2013
2.17
 1,245,860 2.11 2.20 2.08 107,800 0 0.8
23/05/2013
2.11
 863,780 2.14 2.17 2.11 340 0 0.0
22/05/2013
2.14
 1,094,810 2.14 2.23 2.14 0 0 0
21/05/2013
2.14
 2,479,830 2.03 2.14 2.03 8,290 110 0.1
20/05/2013
2.03
 457,980 2.00 2.03 2.00 0 0 0
17/05/2013
2.00
 510,010 2.03 2.03 1.97 3,000 0 0.0
16/05/2013
2.03
 178,170 2.03 2.06 2.03 100 0 0.0
15/05/2013
2.03
 340,730 2.03 2.06 2.00 4,000 0 0.0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 3%
14/05/2013
2.03
 859,470 2.03 2.08 1.97 5,140 0 0.0
13/05/2013
2.03
 530,900 2.00 2.03 2.00 4,780 3,000 0.0
10/05/2013
2.00
 475,640 2.03 2.05 2.00 10,000 140 0.1
09/05/2013
2.03
 316,910 2.00 2.05 2.00 6,000 0 0.0
08/05/2013
2.00
 625,260 2.00 2.08 2.00 5,300 0 0.0
07/05/2013
2.00
 478,270 2.05 2.05 1.97 0 0 0
06/05/2013
2.05
 610,380 1.97 2.05 2.00 5,400 50 0.0
03/05/2013
1.97
 115,710 1.95 1.97 1.92 2,800 0 0.0
02/05/2013
1.95
 218,240 1.97 1.97 1.92 13,300 0 0.1
26/04/2013
1.97
 153,950 1.97 2.00 1.95 1,000 0 0.0
25/04/2013
1.97
 577,750 1.95 2.03 1.95 0 0 0
24/04/2013
1.95
 235,480 1.97 1.97 1.92 4,100 0 0.0
23/04/2013
1.97
 255,130 2.00 2.08 1.97 0 0 0
22/04/2013
2.00
 1,155,790 1.89 2.00 1.95 0 0 0
18/04/2013
1.89
 405,160 1.95 1.95 1.84 0 2,130 -0.0
17/04/2013
1.95
 321,810 1.95 2.00 1.95 0 0 0
16/04/2013
1.95
 1,775,930 2.03 2.03 1.89 0 0 0
15/04/2013
2.03
 563,920 2.16 2.19 2.03 1,000 0 0.0
12/04/2013
2.16
 448,470 2.25 2.27 2.14 9,500 0 0.1
11/04/2013
2.25
 916,220 2.19 2.27 2.19 30,000 500 0.2
10/04/2013
2.19
 822,250 2.33 2.36 2.19 0 0 0
09/04/2013
2.33
 1,015,930 2.30 2.33 2.27 0 20,170 -0.2
08/04/2013
2.30
 951,150 2.36 2.38 2.30 0 0 0
05/04/2013
2.36
 1,461,730 2.27 2.38 2.27 0 36,000 -0.3
04/04/2013
2.27
 981,930 2.30 2.36 2.25 0 0 0
03/04/2013
2.30
 880,270 2.25 2.36 2.19 100 0 0.0
02/04/2013
2.25
 883,550 2.30 2.36 2.22 0 300 -0.0
01/04/2013
2.30
 384,860 2.16 2.30 2.14 0 0 0
29/03/2013
2.16
 609,680 2.19 2.19 2.11 6,590 0 0.1
28/03/2013
2.19
 524,010 2.25 2.27 2.19 0 0 0
27/03/2013
2.25
 1,925,200 2.11 2.25 2.05 0 0 0
26/03/2013
2.11
 1,017,330 2.03 2.16 2.03 0 0 0
25/03/2013
2.03
 216,140 1.97 2.03 1.97 0 0 0
22/03/2013
1.97
 834,160 2.00 2.00 1.95 0 300,000 -2.2
21/03/2013
2.00
 312,290 2.03 2.05 2.00 0 0 0
20/03/2013
2.03
 315,710 2.00 2.05 2.00 0 0 0
19/03/2013
2.00
 208,100 1.95 2.03 1.95 0 0 0
18/03/2013
1.95
 617,620 2.05 2.05 1.95 0 16,000 -0.1
15/03/2013
2.05
 493,070 2.00 2.08 1.97 0 0 0
14/03/2013
2.00
 198,020 1.97 2.00 1.97 0 0 0
13/03/2013
1.97
 388,190 2.03 2.05 1.97 0 2,660 -0.0
12/03/2013
2.03
 475,570 2.05 2.11 1.97 0 0 0
11/03/2013
2.05
 852,360 1.95 2.05 2.05 0 0 0
08/03/2013
1.95
 458,590 1.84 1.95 1.92 0 0 0
07/03/2013
1.84
 233,620 1.86 1.89 1.78 0 0 0
06/03/2013
1.86
 119,370 1.81 1.89 1.81 60 0 0.0
05/03/2013
1.81
 1,006,510 1.86 1.89 1.81 0 3,500 -0.0
04/03/2013
1.86
 1,325,920 2.00 2.00 1.86 0 0 0
01/03/2013
2.00
 295,870 2.03 2.05 1.97 0 0 0
28/02/2013
2.03
 118,080 2.00 2.08 2.00 0 0 0
27/02/2013
2.00
 810,790 1.95 2.03 1.86 0 0 0
26/02/2013
1.95
 727,110 2.08 2.14 1.95 200 0 0.0
25/02/2013
2.08
 241,980 2.03 2.14 2.05 400 0 0.0
22/02/2013
2.03
 1,327,270 2.16 2.19 2.03 0 0 0
21/02/2013
2.16
 1,212,580 2.30 2.33 2.16 0 0 0
20/02/2013
2.30
 597,350 2.33 2.36 2.30 0 0 0
19/02/2013
2.33
 1,006,950 2.38 2.38 2.30 0 0 0
18/02/2013
2.38
 371,290 2.36 2.38 2.25 0 0 0
08/02/2013
2.36
 1,147,580 2.27 2.36 2.22 0 0 0
07/02/2013
2.27
 1,519,500 2.14 2.27 2.16 0 0 0
06/02/2013
2.14
 566,510 2.11 2.16 2.08 0 0 0
05/02/2013
2.11
 836,560 2.03 2.16 2.00 0 0 0
04/02/2013
2.03
 544,970 1.95 2.05 1.95 0 0 0
01/02/2013
1.95
 533,090 1.97 1.97 1.89 0 274,000 -1.9
31/01/2013
1.97
 506,600 2.03 2.05 1.92 200,250 0 1.5
30/01/2013
2.03
 469,720 2.05 2.05 2.00 20,000 300 0.1
29/01/2013
2.05
 908,750 2.03 2.11 1.97 120,000 0 0.9
28/01/2013
2.03
 1,203,460 1.95 2.05 1.92 556,430 0 4.1
25/01/2013
1.95
 1,023,730 1.84 1.95 1.84 190,570 0 1.4
24/01/2013
1.84
 547,750 1.73 1.84 1.75 0 90 -0.0
23/01/2013
1.73
 506,710 1.75 1.78 1.73 0 52,500 -0.3
22/01/2013
1.75
 534,440 1.78 1.84 1.73 0 0 0
21/01/2013
1.78
 332,260 1.84 1.86 1.78 13,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |