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)
02/11/2007
14.13
 51,220 14.34 14.34 14.13 1,550 8,360 0
01/11/2007
14.34
 25,650 14.24 14.34 14.13 200 0 0
31/10/2007
14.24
 65,760 14.55 14.55 14.24 12,400 0 0
30/10/2007
14.55
 72,320 14.86 14.86 14.44 34,220 15,720 0
29/10/2007
14.86
 48,050 15.28 15.28 14.76 730 0 0
26/10/2007
15.28
 231,340 14.97 15.28 15.07 201,200 1,100 0
25/10/2007
14.97
 81,140 15.28 15.28 14.97 1,250 0 0
24/10/2007
15.28
 220,320 14.65 15.28 14.65 146,910 0 0
23/10/2007
14.65
 51,430 14.86 14.86 14.65 200 0 0
22/10/2007
14.86
 167,050 14.55 15.07 14.65 0 3,000 0
19/10/2007
14.55
 99,360 13.92 14.55 13.92 1,100 39,130 0
18/10/2007
13.92
 167,310 14.65 14.65 13.92 400 91,750 0
17/10/2007
14.65
 122,100 14.65 14.86 14.65 0 0 0
16/10/2007
14.65
 117,970 14.86 14.86 14.65 500 0 0
15/10/2007
14.86
 202,420 15.28 15.28 14.65 23,700 0 0
12/10/2007
15.28
 288,450 15.70 15.70 15.18 11,720 0 0
11/10/2007
15.70
 35,680 14.97 15.70 15.70 0 0 0
10/10/2007: Quyền mua cổ phiếu: 50/21 Giá: 10 (Volume + 42%, Ratio=0.42)
10/10/2007
14.97
 39,920 14.33 14.97 14.97 0 18,090 0
09/10/2007
14.33
 591,860 13.71 14.33 13.71 142,750 106,080 0
08/10/2007
13.71
 321,240 13.10 13.71 13.10 130,340 1,000 0
05/10/2007
13.10
 131,000 13.10 13.25 13.02 0 0 0
04/10/2007
13.10
 178,710 13.25 13.25 12.94 100 710 0
03/10/2007
13.25
 117,490 13.25 13.41 13.17 0 0 0
02/10/2007
13.25
 75,310 13.41 13.56 13.10 0 0 0
01/10/2007
13.41
 145,600 13.25 13.56 13.25 34,290 12,470 0
28/09/2007
13.25
 306,070 12.63 13.25 12.71 6,430 100,000 0
27/09/2007
12.63
 117,820 12.56 12.71 12.56 0 20,000 0
26/09/2007
12.56
 183,060 12.48 13.10 12.10 20,170 15,650 0
25/09/2007
12.48
 211,130 11.94 12.48 12.25 0 26,290 0
24/09/2007
11.94
 79,580 11.79 11.94 11.79 0 15,100 0
21/09/2007
11.79
 64,990 11.86 11.94 11.79 16,470 9,490 0
20/09/2007
11.86
 68,550 11.71 11.86 11.71 24,470 18,090 0
19/09/2007
11.71
 57,880 11.71 11.71 11.63 0 30,000 0
18/09/2007
11.71
 19,100 11.86 11.86 11.71 100 0 0
17/09/2007
11.86
 61,580 11.79 12.02 11.86 0 950 0
14/09/2007
11.79
 46,340 11.48 11.86 11.63 0 0 0
13/09/2007
11.48
 16,620 11.48 11.48 11.40 0 0 0
12/09/2007
11.48
 21,070 11.56 11.56 11.48 0 0 0
11/09/2007
11.56
 21,880 11.71 11.71 11.56 0 0 0
10/09/2007
11.71
 19,200 11.63 11.71 11.56 0 0 0
07/09/2007
11.63
 29,160 11.79 11.79 11.63 0 0 0
06/09/2007
11.79
 10,770 11.86 11.86 11.79 0 0 0
05/09/2007
11.86
 14,030 12.02 12.02 11.79 0 0 0
04/09/2007
12.02
 123,050 11.56 12.10 11.56 100,000 57,570 0
31/08/2007
11.56
 131,540 12.10 12.10 11.56 0 110,460 0
30/08/2007
12.10
 122,010 11.56 12.10 12.02 0 71,310 0
29/08/2007
11.56
 5,890 11.79 11.79 11.56 0 0 0
28/08/2007
11.79
 211,000 11.63 11.86 11.63 199,900 145,000 0
27/08/2007
11.63
 28,010 11.71 11.86 11.56 15,000 3,040 0
24/08/2007
11.71
 188,230 11.25 11.71 11.09 180,100 105,000 0
23/08/2007
11.25
 24,680 11.25 11.40 11.25 130 8,390 0
22/08/2007
11.25
 7,140 11.25 11.56 11.25 20 490 0
21/08/2007
11.25
 12,030 11.25 11.40 11.25 6,000 8,960 0
20/08/2007
11.25
 14,300 11.40 11.40 11.09 100 5,270 0
17/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2007
11.40
 3,750 11.39 11.40 11.09 130 0 0
16/08/2007
11.39
 4,470 11.54 11.54 11.39 0 0 0
15/08/2007
11.54
 9,660 11.54 11.54 11.46 200 0 0
14/08/2007
11.54
 13,840 11.62 11.77 11.31 0 2,130 0
13/08/2007
11.62
 8,460 11.77 11.77 11.46 200 0 0
10/08/2007
11.77
 138,410 11.23 11.77 11.31 133,410 0 0
09/08/2007
11.23
 27,230 10.70 11.23 10.85 17,650 0 0
08/08/2007
10.70
 7,500 10.85 10.85 10.70 50 0 0
07/08/2007
10.85
 7,900 10.85 10.85 10.47 600 0 0
06/08/2007
10.85
 12,080 11.31 11.31 10.85 20 0 0
03/08/2007
11.31
 7,390 11.39 11.39 11.31 5,990 0 0
02/08/2007
11.39
 15,320 11.62 11.62 11.39 2,140 6,960 0
01/08/2007
11.62
 10,200 11.62 11.62 11.46 0 0 0
31/07/2007
11.62
 19,350 11.77 11.77 11.23 14,280 0 0
30/07/2007
11.77
 10,450 11.77 11.77 11.77 0 0 0
27/07/2007
11.77
 8,850 11.77 11.77 11.77 1,050 250 0
26/07/2007
11.77
 5,950 12.23 12.23 11.77 500 0 0
25/07/2007
12.23
 81,800 12.23 12.23 12.23 76,310 25,100 0
24/07/2007
12.23
 117,470 11.77 12.23 11.69 110,450 76,640 0
23/07/2007
11.77
 8,760 11.77 11.92 11.77 0 250 0
20/07/2007
11.77
 18,550 11.77 11.77 11.69 0 0 0
19/07/2007
11.77
 14,040 12.07 12.07 11.62 0 0 0
18/07/2007
12.07
 12,690 12.15 12.15 12.07 7,800 0 0
17/07/2007
12.15
 13,930 12.15 12.15 12.07 3,780 0 0
16/07/2007
12.15
 2,030 12.15 12.23 12.07 0 0 0
13/07/2007
12.15
 7,720 12.15 12.23 12.07 5,320 1,220 0
12/07/2007
12.15
 13,110 12.30 12.30 12.15 0 0 0
11/07/2007
12.30
 17,840 12.38 12.38 12.30 5,000 10,000 0
10/07/2007
12.38
 63,440 12.30 12.53 12.30 40,000 0 0
09/07/2007
12.30
 41,090 12.23 12.53 12.30 35,260 6,240 0
06/07/2007
12.23
 34,770 12.38 12.53 12.23 30,100 0 0
05/07/2007
12.38
 46,730 12.23 12.53 12.38 45,600 2,450 0
04/07/2007
12.23
 43,110 12.23 12.46 12.23 30,000 0 0
03/07/2007
12.23
 45,680 11.92 12.38 11.92 42,190 0 0
02/07/2007
11.92
 35,600 12.23 12.53 11.92 32,300 0 0
29/06/2007
12.23
 17,590 12.30 12.30 12.23 2,000 0 0
28/06/2007
12.30
 64,840 12.15 12.30 12.15 53,830 0 0
27/06/2007
12.15
 17,270 12.38 12.38 12.15 100 4,540 0
26/06/2007
12.38
 116,600 12.38 12.46 12.38 98,860 59,070 0
25/06/2007
12.38
 29,350 12.38 12.84 12.38 15,000 40 0
22/06/2007
12.38
 50,100 12.46 12.46 12.38 40,000 24,980 0
21/06/2007
12.46
 49,330 12.46 12.46 12.46 26,040 28,080 0
20/06/2007
12.46
 45,820 12.53 12.53 12.46 22,170 42,000 0
19/06/2007
12.53
 75,750 12.46 12.53 12.53 39,890 35,000 0
18/06/2007
12.46
 56,150 12.53 12.53 12.46 29,000 29,240 0
15/06/2007
12.53
 44,870 12.53 12.53 12.46 15,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |