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
(2026-08-12) 		-0.12 -1.22% 834,100 -5,418 0
9.59
9.82
9.66
2 tháng
(2026-07-13) 		-0.45 -4.43% 2,723,100 -32,018 0
9.59
10.20
9.66
3 tháng
(2026-06-15) 		-0.75 -7.18% 5,086,200 -55,342 0
9.59
10.68
9.66
6 tháng
(2026-03-16) 		-1.25 -11.43% 16,253,500 12,554 -0.3
9.59
11.04
9.66
12 tháng
(2025-09-16) 		-3.12 -24.35% 47,790,700 -6,146,946 -75.1
9.59
12.82
9.66
24 tháng
(2024-09-23) 		-1.29 -11.76% 134,013,500 -4,941,334 -54.3
9.59
13.88
9.66
36 tháng
(2023-09-27) 		0.54 5.93% 255,086,300 -2,809,617 -15.2
8.24
14.05
9.66
60 tháng
(2021-10-07) 		1.63 20.27% 547,884,500 280,188 12.9
3.73
14.05
9.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
11.36
 47,600 11.32 11.41 11.32 0 0 0
26/06/2025
11.36
 83,500 11.41 11.41 11.32 0 2,200 -0.0
25/06/2025
11.41
 187,900 11.45 11.45 11.36 0 0 0
24/06/2025
11.41
 180,800 11.41 11.45 11.32 0 0 0
23/06/2025
11.59
 310,500 11.73 11.73 11.59 100 4,700 -0.1
20/06/2025
11.41
 236,900 11.68 11.68 11.41 600 2,900 -0.0
19/06/2025
11.59
 36,600 11.59 11.59 11.45 0 2,800 -0.0
18/06/2025
11.55
 178,100 11.86 11.86 11.50 0 12,600 -0.2
17/06/2025
11.59
 280,100 12.05 12.05 11.55 0 100 -0.0
16/06/2025
11.86
 537,500 11.86 12.28 11.82 2,000 0 0.0
13/06/2025
11.68
 637,200 11.50 11.77 11.50 28,300 400 0.4
12/06/2025
11.41
 128,800 11.45 11.45 11.36 0 0 0
11/06/2025
11.36
 312,400 11.23 11.45 11.18 0 5,000 -0.1
10/06/2025
11.13
 127,700 11.13 11.27 11.13 0 2,400 -0.0
09/06/2025
11.13
 248,900 11.27 11.36 11.13 0 30,000 -0.4
06/06/2025
11.32
 209,300 11.45 11.55 11.32 0 14,500 -0.2
05/06/2025
11.45
 249,400 11.59 11.59 11.36 0 5,200 -0.1
04/06/2025
11.59
 530,600 11.50 11.64 11.36 35,200 200 0.4
03/06/2025
11.36
 213,800 11.50 11.50 11.36 0 8,100 -0.1
02/06/2025
11.36
 277,200 11.36 11.41 11.32 0 22,000 -0.3
30/05/2025
11.36
 377,500 11.32 11.50 11.13 0 53,000 -0.7
29/05/2025
11.41
 680,200 11.73 11.77 11.36 0 170,500 -2.1
28/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2025
11.73
 447,000 11.91 12.09 11.68 0 12,200 -0.2
27/05/2025
12.14
 816,400 12.22 12.52 12.05 26,600 3,900 0.3
26/05/2025
12.14
 539,900 11.80 12.22 11.67 4,400 34,500 -0.4
23/05/2025
11.80
 300,500 11.67 11.80 11.63 6,400 0 0.1
22/05/2025
11.54
 234,200 11.54 11.67 11.50 9,900 0 0
21/05/2025
11.50
 313,800 11.67 11.71 11.46 0 13,800 -0.2
20/05/2025
11.67
 106,300 11.67 11.71 11.59 300 3,800 -0.0
19/05/2025
11.63
 278,000 11.59 11.80 11.50 100 0 0
16/05/2025
11.46
 157,400 11.46 11.50 11.42 0 0 0
15/05/2025
11.42
 174,000 11.54 11.54 11.33 0 6,200 0
14/05/2025
11.50
 275,700 11.46 11.59 11.42 0 1,700 0
13/05/2025
11.42
 213,000 11.54 11.54 11.37 0 5,900 0
12/05/2025
11.42
 205,900 11.20 11.63 11.20 0 100 0
09/05/2025
11.16
 166,700 11.12 11.25 11.12 7,000 0 0
08/05/2025
11.12
 249,700 11.20 11.25 11.08 2,700 83,000 0
07/05/2025
11.12
 145,000 11.16 11.20 11.03 2,400 3,800 0
06/05/2025
11.16
 130,800 11.20 11.29 11.12 2,200 18,600 0
05/05/2025
11.25
 131,300 11.42 11.42 11.03 4,100 4,000 0
29/04/2025
11.12
 191,600 11.12 11.37 11.03 5,100 38,400 -0.4
28/04/2025
11.12
 296,700 10.91 11.16 10.87 11,900 5,700 0.1
25/04/2025
10.74
 147,800 10.82 10.87 10.70 4,000 800 0.0
24/04/2025
10.82
 195,900 10.87 10.91 10.74 55,400 400 0.7
23/04/2025
10.74
 165,200 10.61 10.95 10.57 1,500 10,900 -0.1
22/04/2025
10.40
 347,000 10.74 10.78 10.10 23,900 33,700 -0.1
21/04/2025
10.74
 91,100 10.95 10.95 10.65 500 15,500 -0.2
18/04/2025
10.95
 165,300 10.95 11.03 10.87 41,600 4,500 0.5
17/04/2025
10.87
 63,900 10.70 10.87 10.70 6,100 10,800 -0.1
16/04/2025
10.70
 137,200 10.99 10.99 10.70 900 30,500 -0.4
15/04/2025
10.91
 172,100 11.16 11.16 10.74 16,100 48,600 -0.4
14/04/2025
11.16
 201,400 11.08 11.20 10.91 0 93,200 -1.2
11/04/2025
11.12
 416,000 11.29 11.29 10.61 45,400 112,200 -0.9
10/04/2025
10.95
 23,700 10.95 10.95 10.95 0 500 -0.0
09/04/2025
10.27
 559,100 9.59 10.48 9.59 264,500 13,500 3.0
08/04/2025
10.23
 747,100 10.40 10.48 10.23 14,300 3,900 0.1
04/04/2025
10.99
 986,400 10.23 10.99 10.23 179,600 6,300 2.1
03/04/2025
10.99
 1,104,100 11.08 11.25 10.99 55,400 34,400 0.3
02/04/2025
11.80
 388,800 12.10 12.18 11.80 22,500 82,700 -0.8
01/04/2025
12.05
 252,500 11.93 12.14 11.88 52,200 25,100 0.4
31/03/2025
11.88
 533,400 12.22 12.27 11.80 1,400 44,000 -0.6
28/03/2025
12.27
 253,200 12.44 12.56 12.27 0 24,700 -0.4
27/03/2025
12.48
 374,500 12.44 12.61 12.39 63,900 500 0.9
26/03/2025
12.48
 558,400 12.35 12.78 12.35 253,000 3,000 3.7
25/03/2025
12.35
 927,600 12.31 12.44 12.01 0 0 0
24/03/2025
12.35
 373,200 12.48 12.48 12.31 18,000 15,100 0.0
21/03/2025
12.35
 164,300 12.61 12.65 12.35 0 0 0
20/03/2025
12.56
 373,900 12.90 12.90 12.44 300 66,600 -1.0
19/03/2025
12.82
 1,398,300 12.48 12.86 12.22 473,600 28,300 6.7
18/03/2025
12.35
 263,900 12.48 12.52 12.31 10,000 4,500 0.1
17/03/2025
12.39
 591,600 12.39 12.56 12.31 1,200 25,000 -0.3
14/03/2025
12.35
 429,300 12.39 12.44 12.31 0 20,800 -0.3
13/03/2025
12.39
 1,314,900 12.61 12.65 12.39 0 26,700 -0.4
12/03/2025
12.61
 397,700 12.52 12.61 12.39 0 22,800 -0.3
11/03/2025
12.48
 1,339,500 12.52 12.65 12.31 12,300 32,400 -0.3
10/03/2025
12.69
 668,800 12.99 12.99 12.69 49,200 17,100 0.5
07/03/2025
12.90
 738,900 12.90 13.03 12.73 159,700 400 2.4
06/03/2025
12.78
 772,700 12.73 12.86 12.65 48,200 8,700 0.6
05/03/2025
12.69
 931,000 12.99 13.07 12.65 1,500 13,900 -0.2
04/03/2025
13.07
 905,700 13.24 13.41 12.73 0 13,200 -0.2
03/03/2025
13.37
 894,400 13.58 13.58 13.11 800 51,400 -0.8
28/02/2025
13.58
 825,600 13.50 13.67 13.33 254,500 2,000 4.0
27/02/2025
13.58
 822,100 13.67 13.75 13.33 32,400 4,100 0.5
26/02/2025
13.79
 837,100 13.79 13.84 13.62 251,500 4,900 4.0
25/02/2025
13.79
 770,000 13.84 13.96 13.62 361,000 33,400 5.3
24/02/2025
13.88
 1,730,400 13.54 14.05 13.33 185,700 71,100 1.9
21/02/2025
13.50
 1,817,400 13.03 13.50 12.99 9,900 19,300 -0.1
20/02/2025
12.99
 1,322,800 12.82 12.99 12.61 116,100 7,500 1.7
19/02/2025
12.78
 1,245,100 12.52 12.90 12.48 29,400 5,000 0.4
18/02/2025
12.52
 871,900 12.65 13.07 12.48 10,100 0 0.2
17/02/2025
12.48
 658,100 11.97 12.56 11.97 60,100 13,500 0.7
14/02/2025
11.97
 928,200 12.14 12.18 11.88 27,900 5,400 0.3
13/02/2025
12.14
 638,800 12.31 12.31 12.01 2,200 0 0.0
12/02/2025
12.31
 333,700 12.61 12.61 12.14 7,000 1,100 0.1
11/02/2025
12.35
 445,200 12.35 12.44 12.22 5,300 0 0.1
10/02/2025
12.35
 630,300 12.56 12.65 12.35 1,100 300 0.0
07/02/2025
12.56
 577,200 12.31 12.65 12.31 4,200 2,500 0.0
06/02/2025
12.35
 658,600 12.22 12.52 12.18 9,100 0 0.1
05/02/2025
12.18
 199,600 12.31 12.31 12.05 3,500 0 0.0
04/02/2025
12.31
 774,800 12.10 12.35 12.05 15,300 64,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |