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)
28/08/2012
1.84
 788,300 1.92 1.92 1.84 0 0 0
27/08/2012
1.92
 216,600 2.00 2.00 1.92 0 0 0
24/08/2012
2.00
 681,480 1.95 2.03 1.86 0 0 0
23/08/2012
1.95
 210,180 2.03 2.03 1.95 0 0 0
22/08/2012
2.03
 1,056,330 1.95 2.03 1.92 0 174,020 -1.3
21/08/2012
1.95
 2,194,940 2.03 2.11 1.95 0 0 0
20/08/2012
2.03
 623,150 1.95 2.03 1.97 0 0 0
17/08/2012
1.95
 268,740 1.92 1.97 1.92 0 30,000 -0.2
16/08/2012
1.92
 182,490 1.97 1.97 1.92 0 0 0
15/08/2012
1.97
 392,300 1.95 2.00 1.95 0 0 0
14/08/2012
1.95
 132,280 1.89 1.95 1.89 0 40,000 -0.3
13/08/2012
1.89
 177,440 1.97 1.97 1.89 44,000 10,000 0.2
10/08/2012
1.97
 896,120 1.95 2.03 1.95 0 50,000 -0.0
09/08/2012
1.95
 432,830 1.86 1.95 1.86 0 0 0
08/08/2012
1.86
 71,930 1.86 1.89 1.84 0 0 0
07/08/2012
1.86
 108,560 1.86 1.89 1.81 0 0 0
06/08/2012
1.86
 256,150 1.78 1.86 1.78 0 3,000 -0.0
03/08/2012
1.78
 83,040 1.78 1.78 1.75 0 250 -0.0
02/08/2012
1.78
 72,730 1.78 1.81 1.75 0 0 0
01/08/2012
1.78
 50,040 1.78 1.78 1.73 0 0 0
31/07/2012
1.78
 106,370 1.75 1.84 1.75 0 0 0
30/07/2012
1.75
 95,550 1.81 1.84 1.75 0 1,000 -0.0
27/07/2012
1.81
 184,170 1.84 1.86 1.78 0 0 0
26/07/2012
1.84
 230,020 1.81 1.86 1.78 0 0 0
25/07/2012
1.81
 261,640 1.84 1.86 1.78 0 10,000 -0.1
24/07/2012
1.84
 421,480 1.92 1.92 1.84 0 0 0
23/07/2012
1.92
 246,200 1.95 1.95 1.89 0 0 0
20/07/2012
1.95
 610,070 2.00 2.05 1.95 0 156,300 -1.2
19/07/2012
2.00
 645,580 1.95 2.00 1.89 0 70,000 -0.5
18/07/2012
1.95
 287,840 1.92 2.00 1.89 0 50,000 -0.4
17/07/2012
1.92
 337,140 1.84 1.92 1.84 0 130,000 -0.9
16/07/2012
1.84
 470,300 1.92 1.95 1.84 0 23,700 -0.2
13/07/2012
1.92
 682,990 1.84 1.92 1.92 10,000 400,000 -2.7
12/07/2012
1.84
 383,380 1.75 1.84 1.84 0 55,000 -0.4
11/07/2012
1.75
 13,920 1.67 1.75 1.75 0 0 0
10/07/2012
1.67
 11,360 1.62 1.67 1.67 0 0 0
09/07/2012
1.62
 137,280 1.70 1.70 1.62 0 10,000 -0.1
06/07/2012
1.70
 202,380 1.67 1.75 1.67 0 29,190 -0.2
05/07/2012
1.67
 255,500 1.70 1.70 1.62 0 0 0
04/07/2012
1.70
 146,480 1.70 1.73 1.64 0 0 0
03/07/2012
1.70
 239,430 1.75 1.78 1.67 0 0 0
02/07/2012
1.75
 115,740 1.78 1.81 1.73 0 0 0
29/06/2012
1.78
 54,660 1.78 1.84 1.75 0 0 0
28/06/2012
1.78
 114,230 1.78 1.81 1.75 0 12,000 -0.1
27/06/2012
1.78
 227,850 1.78 1.84 1.78 0 0 0
26/06/2012
1.78
 0 1.86 1.78 1.78 4,000 0 0.0
25/06/2012
1.86
 304,830 1.95 1.97 1.86 20,000 0 0.1
22/06/2012
1.95
 163,020 2.00 2.00 1.95 0 0 0
21/06/2012
2.00
 70,100 2.03 2.03 1.97 0 3,640 -0.0
20/06/2012
2.03
 56,850 2.00 2.03 1.97 0 6,000 -0.0
19/06/2012
2.00
 230,360 2.03 2.03 1.97 0 0 0
18/06/2012
2.03
 157,470 2.05 2.11 2.03 0 0 0
15/06/2012
2.05
 151,250 2.00 2.08 1.97 50 20,000 -0.1
14/06/2012
2.00
 175,090 2.00 2.03 1.97 5,740 0 0.0
13/06/2012
2.00
 187,440 2.00 2.03 1.97 400 0 0.0
12/06/2012
2.00
 244,100 2.08 2.08 2.00 0 0 0
11/06/2012
2.08
 178,610 2.05 2.14 2.05 0 0 0
08/06/2012
2.05
 425,050 2.11 2.19 2.05 0 0 0
07/06/2012
2.11
 497,250 2.03 2.11 1.97 0 87,430 -0.7
06/06/2012
2.03
 196,470 1.97 2.05 1.92 0 0 0
05/06/2012
1.97
 240,530 1.89 1.97 1.84 0 0 0
04/06/2012
1.89
 508,430 1.97 1.97 1.89 0 0 0
01/06/2012
1.97
 236,580 2.00 2.03 1.97 0 0 0
31/05/2012
2.00
 345,120 2.05 2.05 1.97 0 0 0
30/05/2012
2.05
 135,190 2.11 2.14 2.05 0 0 0
29/05/2012
2.11
 235,170 2.14 2.14 2.05 0 0 0
28/05/2012
2.14
 709,370 2.05 2.14 2.08 0 0 0
25/05/2012
2.05
 215,000 1.97 2.05 2.03 0 0 0
24/05/2012
1.97
 594,800 2.05 2.05 1.97 15,000 2,200 0.1
23/05/2012
2.05
 496,690 2.14 2.14 2.05 4,300 0 0.0
22/05/2012
2.14
 429,570 2.05 2.14 2.08 0 12,000 -0.1
21/05/2012
2.05
 304,940 1.97 2.05 1.95 0 0 0
18/05/2012
1.97
 627,170 2.05 2.05 1.97 0 3,500 -0.0
17/05/2012
2.05
 523,690 2.14 2.19 2.05 0 0 0
16/05/2012
2.14
 942,460 2.25 2.25 2.14 0 21,260 -0.2
15/05/2012
2.25
 681,830 2.36 2.36 2.25 0 100,000 -0.8
14/05/2012
2.36
 646,870 2.47 2.47 2.36 0 10 -0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2012
2.47
 648,720 2.44 2.55 2.41 0 0 0
10/05/2012
2.44
 1,794,880 2.33 2.44 2.33 760 30,000 -0.3
09/05/2012
2.33
 1,201,020 2.33 2.36 2.23 0 10,000 -0.1
08/05/2012
2.33
 1,343,440 2.44 2.52 2.33 10 13,000 -0.1
07/05/2012
2.44
 609,050 2.33 2.44 2.39 0 0 0
04/05/2012
2.33
 1,213,560 2.23 2.33 2.23 0 0 0
03/05/2012
2.23
 1,900,760 2.15 2.26 2.10 0 65,800 -0.6
02/05/2012
2.15
 1,235,200 2.08 2.18 2.13 0 0 0
27/04/2012
2.08
 159,440 2.00 2.08 2.08 0 0 0
26/04/2012
2.00
 773,450 1.92 2.00 2.00 0 0 0
25/04/2012
1.92
 825,860 1.84 1.92 1.89 0 0 0
24/04/2012
1.84
 776,110 1.76 1.84 1.76 0 15,090 -0.1
23/04/2012
1.76
 1,212,880 1.82 1.89 1.76 0 15,000 -0.1
20/04/2012
1.82
 2,978,190 1.74 1.82 1.79 19,000 0 0.1
19/04/2012
1.74
 169,010 1.66 1.74 1.74 0 0 0
18/04/2012
1.66
 183,850 1.58 1.66 1.66 0 0 0
17/04/2012
1.58
 900,270 1.53 1.58 1.56 150,000 2,040 0.9
16/04/2012
1.53
 541,560 1.48 1.53 1.48 0 247,970 -1.4
13/04/2012
1.48
 221,450 1.50 1.53 1.48 0 49,890 -0.3
12/04/2012
1.50
 736,010 1.56 1.58 1.50 0 572,740 -3.4
11/04/2012
1.56
 295,720 1.50 1.56 1.50 0 136,780 -0.8
10/04/2012
1.50
 1,250,300 1.48 1.53 1.48 0 478,670 -2.8
09/04/2012
1.48
 238,690 1.45 1.50 1.45 0 74,490 -0.4

Chính sách bảo mật | Điều khoản sử dụng |