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)
06/09/2024
10.74
 138,900 10.82 10.91 10.65 0 1,300 -0.0
05/09/2024
10.82
 177,700 10.70 10.91 10.70 700 3,000 -0.0
04/09/2024
10.65
 233,400 10.70 10.82 10.61 0 4,900 -0.1
30/08/2024
10.74
 183,600 10.87 10.95 10.74 0 2,700 -0.0
29/08/2024
10.87
 181,500 10.91 10.91 10.74 100 27,100 -0.3
28/08/2024
10.91
 496,400 10.91 11.03 10.78 25,400 20,200 0.1
27/08/2024
10.99
 281,500 10.99 11.16 10.82 900 50,700 -0.6
26/08/2024
10.99
 318,800 11.37 11.37 10.95 8,400 42,200 -0.4
23/08/2024
11.20
 298,700 11.33 11.37 11.12 0 58,100 -0.8
22/08/2024
11.46
 406,100 11.59 11.59 11.20 3,700 55,700 -0.7
21/08/2024
11.54
 564,300 11.42 11.63 11.37 26,300 17,400 0.1
20/08/2024
11.42
 329,300 11.42 11.54 11.20 17,100 12,900 0.1
19/08/2024
11.42
 385,600 11.37 11.63 11.37 22,800 17,700 0.1
16/08/2024
11.37
 526,500 11.03 11.46 11.03 116,500 14,400 1.4
15/08/2024
10.99
 205,700 11.20 11.20 10.91 600 20,500 -0.3
14/08/2024
11.20
 208,800 11.42 11.42 11.20 0 34,500 -0.5
13/08/2024
11.33
 365,600 11.63 11.63 11.16 40,200 28,700 0.1
12/08/2024
11.59
 367,500 11.37 11.63 11.12 43,500 12,500 0.4
09/08/2024
11.20
 213,800 11.20 11.37 11.08 13,800 25,200 -0.2
08/08/2024
11.16
 467,300 11.03 11.46 10.91 63,500 16,200 0.6
07/08/2024
11.03
 194,700 11.29 11.33 10.91 11,300 16,200 -0.1
06/08/2024
11.12
 922,700 10.53 11.16 10.27 94,900 19,500 1.0
05/08/2024
10.48
 1,035,800 10.91 11.12 10.48 800 58,000 -0.7
02/08/2024
11.25
 549,500 11.03 11.25 10.78 45,700 18,500 0.4
01/08/2024
11.03
 997,300 11.59 11.59 10.87 100 83,800 -1.1
31/07/2024
11.46
 730,700 12.01 12.01 11.20 300 220,400 -3.0
30/07/2024
11.80
 832,600 11.54 12.05 11.42 8,700 66,300 -0.8
29/07/2024
11.59
 466,700 11.88 12.01 11.50 8,700 66,300 -0.8
26/07/2024
11.71
 479,400 11.46 11.88 11.46 31,600 61,400 -0.4
25/07/2024
11.50
 463,900 11.59 11.76 11.25 16,300 165,900 -2.1
24/07/2024
11.63
 629,800 11.29 11.63 10.95 86,500 98,100 -0.2
23/07/2024
11.29
 676,200 11.33 11.71 11.12 10,900 137,800 -1.7
22/07/2024
11.42
 887,000 12.05 12.05 11.33 108,000 171,000 -0.9
19/07/2024
12.18
 459,800 12.27 12.27 11.84 2,300 68,200 -0.9
18/07/2024
12.27
 641,700 12.05 12.27 11.71 135,700 34,600 1.4
17/07/2024
11.76
 2,666,600 12.56 12.65 11.71 267,100 54,800 3.0
16/07/2024
12.56
 901,900 12.94 12.94 12.39 47,300 25,900 0.3
15/07/2024
12.65
 832,000 12.86 12.99 12.44 132,500 83,900 0.7
12/07/2024
12.86
 2,115,600 13.79 13.79 12.86 151,800 45,300 1.6
11/07/2024
13.79
 1,901,300 14.30 14.30 13.28 675,700 85,700 9.5
10/07/2024
13.96
 4,462,100 13.41 13.96 13.20 1,980,600 126,900 30.4
09/07/2024
13.07
 3,326,300 12.39 13.07 12.27 1,019,200 321,200 10.8
08/07/2024
12.22
 2,074,200 11.46 12.22 11.37 58,400 272,100 -3.0
05/07/2024
11.46
 1,147,300 11.42 11.80 11.29 29,800 141,900 -1.5
04/07/2024
11.25
 593,600 11.37 11.42 11.20 17,700 95,400 -1.0
03/07/2024
11.29
 1,369,300 10.91 11.46 10.82 103,200 100,600 0.0
02/07/2024
10.91
 862,500 11.16 11.20 10.91 119,800 167,300 -0.6
01/07/2024
11.16
 742,400 11.25 11.29 10.82 263,100 3,000 3.4
28/06/2024
11.03
 1,439,400 11.42 11.84 11.03 213,000 30,900 2.4
27/06/2024
11.54
 705,400 12.22 12.22 11.54 33,500 74,200 -0.6
26/06/2024
12.22
 658,400 12.05 12.44 11.93 9,600 92,000 -1.2
25/06/2024
12.22
 896,400 12.35 12.65 11.71 124,300 198,100 -1.1
24/06/2024
12.22
 1,518,900 13.41 13.41 12.01 89,800 203,400 -1.7
21/06/2024
12.90
 1,529,800 12.14 12.90 12.10 275,400 7,100 3.9
20/06/2024
12.10
 1,000,900 12.48 12.56 11.80 232,600 13,200 3.1
19/06/2024
12.48
 849,500 12.48 12.61 12.27 93,300 30,600 0.9
18/06/2024
12.44
 820,000 12.52 12.78 12.44 50,200 2,800 0.7
17/06/2024
12.52
 1,598,300 12.05 12.52 11.80 163,600 17,600 2.1
14/06/2024
12.05
 1,688,400 12.86 13.24 12.05 43,000 23,200 0.3
13/06/2024
12.94
 915,800 13.54 13.54 12.94 8,300 72,500 -1.0
12/06/2024
13.45
 1,033,100 13.45 13.45 12.82 20,700 12,000 0.1
11/06/2024
13.41
 1,052,900 14.39 14.39 13.28 1,200 65,300 -1.0
10/06/2024
14.05
 1,482,400 14.01 14.64 13.79 39,500 59,000 -0.3
07/06/2024
13.88
 695,000 13.84 14.56 13.50 1,000 74,100 -1.2
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2024
13.75
 1,604,700 13.16 13.75 12.73 54,000 18,503 0.5
05/06/2024
12.86
 490,400 13.06 13.06 12.62 35,500 16,500 0.3
04/06/2024
12.82
 915,400 13.10 13.10 12.58 40,200 11,300 0.5
03/06/2024
13.10
 1,109,300 12.34 13.18 12.34 62,400 0 1.0
31/05/2024
12.34
 1,386,500 13.26 13.26 12.14 3,500 15,000 -0.2
30/05/2024
13.02
 2,238,100 11.98 13.02 11.98 69,100 25,300 0.7
29/05/2024
12.18
 2,935,300 12.18 12.18 11.86 2,100 1,500 0.0
28/05/2024
11.39
 911,600 11.39 11.39 11.39 0 0 0
27/05/2024
10.67
 3,073,600 10.11 10.67 9.95 25,300 50,700 -0.3
24/05/2024
9.99
 949,300 10.07 10.19 9.75 1,400 130,200 -1.6
23/05/2024
10.03
 632,200 10.03 10.11 9.95 8,600 100,000 -1.2
22/05/2024
10.19
 1,414,100 10.07 10.19 9.99 22,700 101,400 -1.0
21/05/2024
10.03
 1,118,700 10.03 10.15 9.87 34,000 100,000 -0.8
20/05/2024
9.87
 476,200 9.87 10.03 9.75 17,300 37,300 -0.3
17/05/2024
9.87
 990,700 10.03 10.03 9.67 8,100 22,200 -0.2
16/05/2024
10.07
 587,200 10.19 10.19 9.91 0 50,000 -0.6
15/05/2024
10.03
 2,204,900 9.48 10.03 9.40 39,700 24,000 0.2
14/05/2024
9.40
 300,900 9.36 9.40 9.24 21,800 0 0.3
13/05/2024
9.36
 215,200 9.40 9.44 9.28 10,900 0 0.1
10/05/2024
9.36
 185,600 9.44 9.44 9.24 0 4,000 -0.0
09/05/2024
9.40
 389,800 9.52 9.52 9.32 1,300 13,100 -0.1
08/05/2024
9.36
 714,900 9.16 9.48 9.08 9,600 3,300 0.1
07/05/2024
9.16
 254,300 9.12 9.16 9.04 17,700 0 0.2
06/05/2024
9.12
 378,300 8.92 9.24 8.92 18,000 5,200 0.1
03/05/2024
8.92
 146,900 8.88 8.92 8.80 3,300 0 0.0
02/05/2024
8.88
 75,600 8.88 8.88 8.80 100 0 0.0
26/04/2024
8.88
 145,500 8.88 8.88 8.76 0 4,200 -0.0
25/04/2024
8.88
 125,000 8.80 8.88 8.76 0 0 0
24/04/2024
8.84
 159,600 8.76 8.84 8.68 4,200 45,600 -0.5
23/04/2024
8.76
 109,500 8.76 8.76 8.68 0 200 -0.0
22/04/2024
8.80
 115,700 8.68 8.80 8.68 0 0 0
19/04/2024
8.76
 166,100 8.72 8.76 8.60 4,500 0 0.0
17/04/2024
8.80
 215,400 8.72 8.80 8.68 0 3,000 -0.0
16/04/2024
8.72
 474,300 8.88 8.88 8.72 600 126,200 -1.4
15/04/2024
8.88
 274,800 8.92 8.92 8.80 0 12,100 -0.1
12/04/2024
8.96
 103,000 8.92 8.96 8.88 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |