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)
18/06/2009
4.08
 419,560 3.89 4.08 3.96 0 19,500 0
17/06/2009
3.89
 816,360 3.89 3.89 3.70 50,100 5,710 0
16/06/2009
3.89
 291,170 4.08 4.08 3.89 1,500 10,230 0
15/06/2009
4.08
 904,710 4.29 4.29 4.08 24,610 91,420 0
12/06/2009
4.29
 1,083,400 4.50 4.55 4.29 1,200 35,000 0
11/06/2009
4.50
 1,223,970 4.29 4.50 4.24 0 8,300 0
10/06/2009
4.29
 405,390 4.50 4.50 4.29 2,100 23,000 0
09/06/2009
4.50
 1,246,580 4.64 4.66 4.45 0 3,500 0
08/06/2009
4.64
 288,530 4.43 4.64 4.64 0 2,290 0
05/06/2009
4.43
 812,330 4.22 4.43 4.41 21,320 0 0
04/06/2009
4.22
 1,287,080 4.03 4.22 4.05 58,360 0 0
03/06/2009
4.03
 662,200 4.15 4.15 4.01 11,640 30 0
02/06/2009
4.15
 912,240 4.05 4.24 4.10 1,000 890 0
01/06/2009
4.05
 767,500 3.87 4.05 3.94 12,130 2,500 0
29/05/2009
3.87
 916,170 4.03 4.03 3.84 0 330 0
28/05/2009
4.03
 1,061,200 4.24 4.24 4.03 4,320 0 0
27/05/2009
4.24
 2,105,820 4.05 4.24 4.08 0 33,000 0
26/05/2009
4.05
 1,177,600 3.87 4.05 3.89 10,010 10,780 0
25/05/2009
3.87
 401,980 3.70 3.87 3.87 0 0 0
22/05/2009
3.70
 1,699,320 3.70 3.87 3.54 100 10,000 0
21/05/2009
3.70
 1,111,110 3.54 3.70 3.63 0 33,000 0
20/05/2009
3.54
 1,414,150 3.37 3.54 3.37 51,890 16,100 0
19/05/2009
3.37
 1,181,250 3.23 3.37 3.30 20,280 67,000 0
18/05/2009
3.23
 783,770 3.35 3.35 3.19 0 243,260 0
15/05/2009
3.35
 589,530 3.23 3.35 3.23 10,000 0 0
14/05/2009
3.23
 416,790 3.26 3.26 3.14 3,000 3,650 0
13/05/2009
3.26
 740,910 3.35 3.42 3.26 8,320 0 0
12/05/2009
3.35
 1,050,290 3.21 3.35 3.14 219,500 0 0
11/05/2009
3.21
 608,600 3.21 3.26 3.14 32,700 160 0
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

Chính sách bảo mật | Điều khoản sử dụng |