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)
21/06/2011
1.92
 96,900 1.84 1.92 1.79 0 0 0
20/06/2011
1.84
 55,910 1.92 1.92 1.84 0 0 0
17/06/2011
1.92
 141,270 2.05 2.05 1.92 0 0 0
16/06/2011
2.05
 239,080 2.05 2.05 1.97 0 100 -0.0
15/06/2011
2.05
 98,190 2.15 2.15 2.05 0 0 0
14/06/2011
2.15
 158,320 2.18 2.28 2.10 0 0 0
13/06/2011
2.18
 111,490 2.08 2.18 2.08 0 0 0
10/06/2011
2.08
 170,780 2.02 2.10 2.05 0 0 0
09/06/2011
2.02
 131,450 2.00 2.05 2.00 0 64,980 -0.5
08/06/2011
2.00
 65,920 1.97 2.02 1.95 0 0 0
07/06/2011
1.97
 122,890 1.89 1.97 1.84 0 0 0
06/06/2011
1.89
 51,630 1.89 1.89 1.84 0 0 0
03/06/2011
1.89
 323,210 1.84 1.92 1.82 0 0 0
02/06/2011
1.84
 155,590 1.76 1.84 1.82 200 0 0.0
01/06/2011
1.76
 100,670 1.69 1.76 1.69 0 0 0
31/05/2011
1.69
 66,380 1.66 1.69 1.61 500 0 0.0
30/05/2011
1.66
 117,620 1.74 1.82 1.66 0 0 0
27/05/2011
1.74
 85,500 1.66 1.74 1.66 0 70 -0.0
26/05/2011
1.66
 96,740 1.58 1.66 1.50 0 3,320 -0.0
25/05/2011
1.58
 69,590 1.66 1.69 1.58 4,500 0 0.0
24/05/2011
1.66
 98,060 1.74 1.74 1.66 0 0 0
23/05/2011
1.74
 83,620 1.79 1.84 1.74 0 0 0
20/05/2011
1.79
 37,400 1.79 1.82 1.76 0 0 0
19/05/2011
1.79
 67,210 1.82 1.82 1.76 0 27,690 -0.2
18/05/2011
1.82
 161,150 1.87 1.92 1.79 500 91,070 -0.6
17/05/2011
1.87
 59,720 1.92 1.92 1.87 0 0 0
16/05/2011
1.92
 114,930 1.97 1.97 1.92 0 0 0
13/05/2011
1.97
 81,890 1.97 2.00 1.95 0 20,000 -0.2
12/05/2011
1.97
 124,460 2.02 2.02 1.95 0 0 0
11/05/2011
2.02
 24,150 2.02 2.02 1.97 0 0 0
10/05/2011
2.02
 69,710 1.97 2.02 1.97 0 0 0
09/05/2011
1.97
 69,230 2.02 2.05 1.97 0 0 0
06/05/2011
2.02
 11,050 2.02 2.05 2.00 0 0 0
05/05/2011
2.02
 86,290 2.02 2.08 1.97 0 0 0
04/05/2011
2.02
 30,080 2.02 2.08 2.02 0 0 0
29/04/2011
2.02
 59,810 2.02 2.08 2.02 0 0 0
28/04/2011
2.02
 34,290 2.00 2.08 2.02 0 0 0
27/04/2011
2.00
 134,140 2.05 2.05 2.00 16,000 30,000 -0.1
26/04/2011
2.05
 58,370 2.10 2.13 2.05 0 0 0
25/04/2011
2.10
 71,530 2.02 2.10 2.02 0 0 0
22/04/2011
2.02
 46,410 2.08 2.15 2.02 0 0 0
21/04/2011
2.08
 35,890 2.15 2.15 2.08 0 0 0
20/04/2011
2.15
 36,610 2.18 2.20 2.13 140 0 0.0
19/04/2011
2.18
 69,610 2.26 2.26 2.18 7,850 0 0.1
18/04/2011
2.26
 9,434 2.33 2.36 2.23 0 0 0
15/04/2011
2.33
 22,260 2.33 2.39 2.28 0 0 0
14/04/2011
2.33
 31,110 2.31 2.33 2.28 0 0 0
13/04/2011
2.31
 28,050 2.33 2.44 2.31 0 0 0
08/04/2011
2.33
 120,550 2.39 2.39 2.33 9,990 63,450 -0.5
07/04/2011
2.39
 63,850 2.46 2.49 2.39 0 50,000 -0.5
06/04/2011
2.46
 44,290 2.44 2.49 2.41 0 0 0
05/04/2011
2.44
 12,120 2.46 2.46 2.41 0 0 0
04/04/2011
2.46
 38,770 2.49 2.49 2.44 24,380 0 0.2
01/04/2011
2.49
 41,870 2.44 2.49 2.41 0 0 0
31/03/2011
2.44
 29,010 2.44 2.49 2.41 100 0 0.0
30/03/2011
2.44
 58,130 2.44 2.44 2.39 2,870 0 0.0
29/03/2011
2.44
 95,860 2.52 2.57 2.44 0 0 0
28/03/2011
2.52
 40,190 2.54 2.54 2.49 0 0 0
25/03/2011
2.54
 51,590 2.54 2.59 2.49 0 0 0
24/03/2011
2.54
 136,650 2.59 2.59 2.52 0 0 0
23/03/2011
2.59
 30,230 2.54 2.59 2.52 0 0 0
22/03/2011
2.54
 39,710 2.59 2.65 2.52 0 0 0
21/03/2011
2.59
 66,800 2.65 2.70 2.59 0 0 0
18/03/2011
2.65
 146,230 2.54 2.65 2.54 0 0 0
17/03/2011
2.54
 101,320 2.54 2.59 2.54 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 7%
16/03/2011
2.54
 108,820 2.46 2.57 2.52 0 1,720 -0.0
15/03/2011
2.46
 98,700 2.42 2.46 2.37 0 0 0
14/03/2011
2.42
 160,100 2.54 2.54 2.42 0 0 0
11/03/2011
2.54
 235,960 2.42 2.54 2.51 0 0 0
10/03/2011
2.42
 95,490 2.32 2.42 2.34 0 0 0
09/03/2011
2.32
 102,840 2.39 2.42 2.29 0 0 0
08/03/2011
2.39
 106,940 2.42 2.44 2.39 0 0 0
07/03/2011
2.42
 46,340 2.42 2.51 2.37 0 0 0
04/03/2011
2.42
 115,050 2.37 2.44 2.32 0 0 0
03/03/2011
2.37
 179,290 2.49 2.49 2.37 0 0 0
02/03/2011
2.49
 262,930 2.61 2.61 2.49 0 0 0
01/03/2011
2.61
 90,540 2.49 2.61 2.49 0 0 0
28/02/2011
2.49
 95,490 2.54 2.56 2.49 0 30,000 -0.3
25/02/2011
2.54
 84,170 2.54 2.58 2.51 0 0 0
24/02/2011
2.54
 64,520 2.56 2.56 2.46 0 0 0
23/02/2011
2.56
 110,880 2.44 2.56 2.49 0 0 0
22/02/2011
2.44
 177,190 2.51 2.54 2.44 0 0 0
21/02/2011
2.51
 465,230 2.63 2.63 2.51 1,900 0 0.0
18/02/2011
2.63
 143,310 2.68 2.71 2.63 0 0 0
17/02/2011
2.68
 279,410 2.78 2.80 2.68 0 0 0
16/02/2011
2.78
 162,860 2.83 2.83 2.78 19,260 0 0.2
15/02/2011
2.83
 195,180 2.78 2.85 2.78 0 0 0
14/02/2011
2.78
 416,730 2.85 2.87 2.78 19,000 850 0.2
11/02/2011
2.85
 1,100,550 2.73 2.85 2.75 0 0 0
10/02/2011
2.73
 680,070 2.61 2.73 2.61 0 0 0
09/02/2011
2.61
 146,490 2.63 2.68 2.61 0 0 0
08/02/2011
2.63
 94,770 2.61 2.66 2.63 1,150 0 0.0
28/01/2011
2.61
 139,440 2.56 2.63 2.56 0 0 0
27/01/2011
2.56
 38,380 2.54 2.56 2.54 0 0 0
26/01/2011
2.54
 67,020 2.51 2.56 2.49 0 0 0
25/01/2011
2.51
 93,350 2.54 2.54 2.49 0 0 0
24/01/2011
2.54
 90,260 2.58 2.58 2.51 0 0 0
21/01/2011
2.58
 138,790 2.58 2.61 2.56 0 0 0
20/01/2011
2.58
 48,880 2.61 2.71 2.58 0 2,100 -0.0
19/01/2011
2.61
 145,100 2.63 2.71 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |