CTCP Vận tải Xăng dầu Vipco (vip)

9.95
0.05
(0.51%)
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
(2026-06-29) 		-0.45 -4.35% 2,106,800 -21,024 0
9.90
10.35
9.95
2 tháng
(2026-06-01) 		-0.46 -4.43% 4,942,700 -31,328 0
9.90
10.68
9.95
3 tháng
(2026-05-04) 		-0.60 -5.68% 7,979,100 43,672 0
9.90
10.68
9.95
6 tháng
(2026-01-30) 		-0.87 -8.07% 27,762,300 -2,423,328 -29.7
9.90
12.41
9.95
12 tháng
(2025-08-04) 		-2.38 -19.35% 57,599,200 -6,072,828 -74.6
9.90
12.82
9.95
24 tháng
(2024-08-08) 		-1.26 -11.31% 141,001,600 -4,986,616 -55.3
9.90
13.88
9.95
36 tháng
(2023-08-14) 		0.03 0.26% 270,272,200 -2,881,099 -16.4
8.24
14.05
9.95
60 tháng
(2021-08-24) 		4.53 84.35% 600,522,200 777,806 17.9
3.73
14.05
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2009
3.21
 870,930 3.19 3.28 3.12 0 0 0
07/05/2009
3.19
 723,340 3.05 3.19 3.12 5,000 0 0
06/05/2009
3.05
 1,132,240 3.19 3.26 3.05 33,790 0 0
05/05/2009
3.19
 259,700 3.05 3.19 3.19 42,230 0 0
04/05/2009
3.05
 66,610 2.91 3.05 3.05 0 20 0
29/04/2009
2.91
 468,280 2.79 2.91 2.77 3,000 0 0
28/04/2009
2.79
 260,100 2.74 2.79 2.67 0 19,610 0
27/04/2009
2.74
 312,520 2.72 2.84 2.69 24,170 0 0
24/04/2009
2.72
 562,340 2.86 2.86 2.72 0 5,940 0
23/04/2009
2.86
 451,540 2.95 3.00 2.86 5,500 38,000 0
22/04/2009
2.95
 1,059,190 2.91 3.05 2.77 1,500 21,750 0
21/04/2009
2.91
 117,360 3.05 3.05 2.91 0 0 0
20/04/2009
3.05
 129,190 3.19 3.19 3.05 0 1,250 0
17/04/2009
3.19
 1,758,800 3.33 3.49 3.16 41,650 0 0
16/04/2009
3.33
 1,069,630 3.19 3.33 3.28 0 0 0
15/04/2009
3.19
 1,866,700 3.05 3.19 3.07 17,530 630 0
14/04/2009
3.05
 588,070 2.91 3.05 3.05 23,540 5,000 0
13/04/2009
2.91
 47,490 2.79 2.91 2.91 0 0 0
10/04/2009
2.79
 120,170 2.67 2.79 2.79 0 0 0
09/04/2009
2.67
 876,940 2.55 2.67 2.58 0 20,000 0
08/04/2009
2.55
 1,202,360 2.51 2.62 2.48 200 27,670 0
07/04/2009
2.51
 541,660 2.39 2.51 2.39 0 10,000 0
03/04/2009
2.39
 654,980 2.30 2.39 2.34 24,780 4,000 0
02/04/2009
2.30
 603,010 2.30 2.32 2.25 45,640 14,000 0
01/04/2009
2.30
 479,710 2.23 2.30 2.20 0 18,000 0
31/03/2009
2.23
 547,810 2.32 2.32 2.23 0 68,870 0
30/03/2009
2.32
 651,750 2.30 2.37 2.25 0 0 0
27/03/2009
2.30
 1,094,950 2.20 2.30 2.25 7,120 0 0
26/03/2009
2.20
 942,780 2.11 2.20 2.13 101,020 0 0
25/03/2009
2.11
 589,950 2.06 2.16 2.02 29,400 0 0
24/03/2009
2.06
 349,110 1.97 2.06 2.04 139,270 0 0
23/03/2009
1.97
 295,480 2.04 2.04 1.94 0 0 0
20/03/2009
2.04
 258,250 2.04 2.09 2.02 0 0 0
19/03/2009
2.04
 847,630 2.13 2.18 2.04 0 20,000 0
18/03/2009
2.13
 180,060 2.04 2.13 2.13 0 19,400 0
17/03/2009
2.04
 599,230 1.94 2.04 1.99 30,990 128,340 0
16/03/2009
1.94
 208,010 1.90 1.94 1.92 0 1,130 0
13/03/2009
1.90
 438,890 1.90 1.92 1.90 0 300,000 0
12/03/2009
1.90
 361,140 1.97 1.97 1.90 0 220,670 0
11/03/2009
1.97
 542,950 1.97 2.02 1.97 0 340,000 0
10/03/2009
1.97
 430,970 1.92 1.99 1.92 20,000 190,000 0
09/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2009
1.92
 386,010 1.87 1.97 1.90 0 160,000 0
06/03/2009
1.87
 189,580 1.90 1.92 1.85 0 65,000 0
05/03/2009
1.90
 227,960 1.92 1.96 1.90 0 99,630 0
04/03/2009
1.92
 440,870 1.85 1.94 1.87 0 30,000 0
03/03/2009
1.85
 180,820 1.77 1.85 1.70 0 4,880 0
02/03/2009
1.77
 64,510 1.77 1.79 1.73 0 0 0
27/02/2009
1.77
 105,740 1.79 1.81 1.75 0 1,850 0
26/02/2009
1.79
 142,100 1.81 1.83 1.73 0 4,540 0
25/02/2009
1.81
 184,340 1.73 1.81 1.75 0 0 0
24/02/2009
1.73
 188,810 1.79 1.79 1.70 0 0 0
23/02/2009
1.79
 130,970 1.87 1.87 1.79 600 2,700 0
20/02/2009
1.87
 100,850 1.85 1.87 1.81 0 0 0
19/02/2009
1.85
 120,660 1.85 1.92 1.83 0 0 0
18/02/2009
1.85
 143,870 1.90 1.90 1.81 0 0 0
17/02/2009
1.90
 201,010 1.96 1.96 1.87 0 0 0
16/02/2009
1.96
 148,150 2.05 2.05 1.96 0 0 0
13/02/2009
2.05
 62,160 2.05 2.09 2.02 1,000 0 0
12/02/2009
2.05
 133,680 2.07 2.09 2.05 0 60,000 0
11/02/2009
2.07
 91,300 2.11 2.11 2.07 1,000 0 0
10/02/2009
2.11
 99,900 2.15 2.15 2.09 500 0 0
09/02/2009
2.15
 59,970 2.15 2.17 2.13 0 0 0
06/02/2009
2.15
 167,300 2.07 2.15 2.07 0 0 0
05/02/2009
2.07
 169,010 2.13 2.13 2.02 3,610 0 0
04/02/2009
2.13
 100,900 2.13 2.17 2.11 1,070 0 0
03/02/2009
2.13
 140,360 2.13 2.15 2.11 21,630 2,690 0
02/02/2009
2.13
 148,760 2.22 2.22 2.13 3,000 5,150 0
23/01/2009
2.22
 134,630 2.19 2.24 2.19 0 75,650 0
22/01/2009
2.19
 151,100 2.19 2.24 2.19 500 113,000 0
21/01/2009
2.19
 208,040 2.22 2.22 2.17 500 123,380 0
20/01/2009
2.22
 106,690 2.24 2.24 2.19 2,870 0 0
19/01/2009
2.24
 109,220 2.26 2.26 2.24 0 800 0
16/01/2009
2.26
 109,220 2.24 2.28 2.24 7,160 0 0
15/01/2009
2.24
 97,170 2.28 2.28 2.24 1,000 0 0
14/01/2009
2.28
 142,430 2.26 2.34 2.26 4,000 0 0
13/01/2009
2.26
 226,080 2.34 2.34 2.24 0 0 0
12/01/2009
2.34
 265,660 2.41 2.41 2.30 0 4,000 0
09/01/2009
2.41
 216,640 2.41 2.45 2.36 0 10,000 0
08/01/2009
2.41
 606,640 2.39 2.47 2.34 0 0 0
07/01/2009
2.39
 213,720 2.28 2.39 2.39 0 0 0
06/01/2009
2.28
 400,790 2.17 2.28 2.17 0 47,860 0
05/01/2009
2.17
 165,960 2.17 2.19 2.15 12,280 100,000 0
02/01/2009
2.17
 70,830 2.15 2.19 2.15 2,710 0 0
31/12/2008
2.15
 241,960 2.19 2.19 2.15 3,140 125,000 0
30/12/2008
2.19
 310,990 2.19 2.22 2.17 35,380 100,100 0
29/12/2008
2.19
 118,500 2.22 2.22 2.17 2,640 0 0
26/12/2008
2.22
 40,490 2.19 2.22 2.17 0 0 0
25/12/2008
2.19
 129,040 2.22 2.24 2.19 0 19,320 0
24/12/2008
2.22
 147,520 2.19 2.24 2.15 3,420 23,060 0
23/12/2008
2.19
 134,610 2.26 2.26 2.19 5,780 28,050 0
22/12/2008
2.26
 240,470 2.26 2.30 2.22 0 104,600 0
19/12/2008
2.26
 367,450 2.24 2.30 2.22 4,000 96,330 0
18/12/2008
2.24
 144,410 2.26 2.28 2.19 0 22,650 0
17/12/2008
2.26
 229,000 2.15 2.26 2.15 0 30,000 0
16/12/2008
2.15
 306,420 2.26 2.26 2.15 0 0 0
15/12/2008
2.26
 354,430 2.15 2.26 2.19 0 120,000 0
12/12/2008
2.15
 636,010 2.07 2.15 2.13 18,470 461,780 0
11/12/2008
2.07
 136,370 2.07 2.09 2.05 0 30,000 0
10/12/2008
2.07
 114,010 2.15 2.15 2.05 200 0 0
09/12/2008
2.15
 162,230 2.11 2.15 2.11 21,010 1,800 0

Chính sách bảo mật | Điều khoản sử dụng |