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
(2026-08-17) 		-0.03 -0.31% 702,500 -5,618 0
9.59
9.77
9.63
2 tháng
(2026-07-16) 		-0.44 -4.36% 2,295,100 -32,218 0
9.59
10.10
9.63
3 tháng
(2026-06-16) 		-0.93 -8.76% 4,995,900 -70,042 0
9.59
10.68
9.63
6 tháng
(2026-03-18) 		-1.38 -12.53% 15,908,100 43,554 0.1
9.59
11.04
9.63
12 tháng
(2025-09-19) 		-2.89 -23.02% 44,785,100 -6,143,346 -75.0
9.59
12.55
9.63
24 tháng
(2024-09-24) 		-1.16 -10.74% 133,959,300 -4,938,934 -54.3
9.59
13.88
9.63
36 tháng
(2023-10-02) 		0.34 3.69% 254,289,100 -2,770,917 -14.7
8.24
14.05
9.63
60 tháng
(2021-10-11) 		1.73 21.80% 543,511,100 262,988 12.7
3.73
14.05
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
8.28
 412,400 8.44 8.44 8.20 0 0 0
23/06/2023
8.44
 636,000 8.40 8.52 8.36 5,900 4,500 0.0
22/06/2023
8.40
 593,400 8.20 8.40 8.24 56,700 0 0.6
21/06/2023
8.20
 497,400 8.16 8.28 8.16 0 0 0
20/06/2023
8.16
 268,900 8.20 8.24 8.12 0 500 -0.0
19/06/2023
8.20
 304,500 8.20 8.24 8.12 50,000 6,100 0.5
16/06/2023
8.20
 448,800 8.32 8.40 8.20 50,000 27,200 0.2
15/06/2023
8.32
 446,400 8.12 8.32 8.00 94,000 3,100 0.9
14/06/2023
8.12
 613,900 8.28 8.40 8.12 50,000 32,800 0.2
13/06/2023
8.28
 435,800 8.36 8.52 8.28 0 19,900 -0.2
12/06/2023
8.36
 591,400 8.32 8.44 8.20 13,100 19,000 -0.1
09/06/2023
8.32
 723,700 8.44 8.48 8.24 2,100 100 0.0
08/06/2023
8.44
 989,300 8.56 8.72 8.44 222,100 0 2.4
07/06/2023
8.56
 771,800 8.60 8.72 8.52 140,300 200 1.5
06/06/2023
8.60
 671,500 8.68 8.76 8.52 27,000 100 0.3
05/06/2023
8.68
 2,060,200 8.48 8.92 8.52 7,800 100 0.1
02/06/2023
8.48
 1,271,900 8.28 8.48 8.28 289,900 8,700 3.0
01/06/2023
8.28
 786,400 8.32 8.52 8.20 2,300 18,600 -0.2
31/05/2023
8.32
 1,096,300 8.20 8.48 8.16 7,000 1,900 0.1
30/05/2023
8.20
 727,100 8.08 8.20 8.12 0 100 -0.0
29/05/2023
8.08
 473,300 7.93 8.12 7.93 11,100 500 0.1
26/05/2023
7.93
 465,800 7.94 7.96 7.93 0 28,100 -0.3
25/05/2023
7.94
 938,600 8.04 8.08 7.93 0 44,900 -0.4
24/05/2023
8.04
 734,800 8.20 8.20 8.00 0 12,500 -0.1
23/05/2023
8.20
 450,300 8.16 8.28 8.12 11,500 1,000 0.1
22/05/2023
8.16
 413,000 8.16 8.20 8.12 100 0 0.0
19/05/2023
8.16
 427,900 8.16 8.32 8.08 5,600 42,800 -0.4
18/05/2023
8.16
 525,800 8.12 8.20 8.08 0 100 -0.0
17/05/2023
8.12
 649,100 8.28 8.32 8.12 13,500 10,700 0.0
16/05/2023
8.28
 481,000 8.24 8.32 8.16 12,000 39,000 -0.3
15/05/2023
8.24
 1,442,100 8.56 8.60 8.20 0 111,300 -1.2
12/05/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/05/2023
8.56
 1,596,700 8.56 8.88 8.52 259,000 34,000 2.4
11/05/2023
8.56
 746,600 8.49 8.56 8.49 123,100 100 1.5
10/05/2023
8.49
 889,000 8.60 8.67 8.49 52,400 0 0.6
09/05/2023
8.60
 737,900 8.49 8.70 8.56 1,600 1,300 0.0
08/05/2023
8.49
 965,500 8.38 8.60 8.42 68,300 5,200 0.7
05/05/2023
8.38
 549,100 8.38 8.52 8.35 0 33,900 -0.4
04/05/2023
8.38
 994,400 8.31 8.49 8.24 6,300 4,400 0.0
28/04/2023
8.31
 499,300 8.35 8.49 8.20 6,200 16,000 -0.1
27/04/2023
8.35
 925,000 8.09 8.35 8.09 308,700 0 3.6
26/04/2023
8.09
 493,800 8.24 8.24 7.99 20,000 10,900 0.1
25/04/2023
8.24
 649,300 8.09 8.45 8.09 900 8,100 -0.1
24/04/2023
8.09
 632,900 8.06 8.35 8.09 4,600 0 0.1
21/04/2023
8.06
 893,100 7.88 8.17 7.88 27,800 500 0.3
20/04/2023
7.88
 1,521,300 8.17 8.49 7.63 103,400 4,700 1.1
19/04/2023
8.17
 445,500 8.24 8.38 8.17 0 14,724 -0.2
18/04/2023
8.24
 372,300 8.24 8.42 8.13 27,800 73 0.3
17/04/2023
8.24
 482,500 8.27 8.27 8.02 32,300 17,300 0.2
14/04/2023
8.27
 2,328,700 8.88 8.99 8.27 204,100 0 2.4
13/04/2023
8.88
 718,100 9.03 9.10 8.88 37,300 2,500 0.4
12/04/2023
9.03
 760,700 9.06 9.38 9.03 12,200 0 0.2
11/04/2023
9.06
 955,500 8.81 9.17 8.81 13,400 14,700 -0.0
10/04/2023
8.81
 718,500 8.88 9.10 8.77 1,100 12,700 -0.1
07/04/2023
8.88
 1,228,000 8.52 9.10 8.52 8,900 0 0.1
06/04/2023
8.52
 1,047,300 8.67 8.81 8.38 110,600 5,200 1.3
05/04/2023
8.67
 1,479,800 8.35 8.77 8.38 22,800 5,824 0.2
04/04/2023
8.35
 2,103,300 7.81 8.35 7.84 41,700 0 0.5
03/04/2023
7.81
 272,500 7.81 7.99 7.74 0 5,300 -0.1
31/03/2023
7.81
 153,600 7.81 7.88 7.70 0 20 -0.0
30/03/2023
7.81
 291,100 7.84 8.06 7.81 0 0 -0.1
29/03/2023
7.84
 481,600 7.77 7.84 7.63 100 9,200 -0.1
28/03/2023
7.77
 488,000 7.77 7.88 7.63 41,600 0 0.5
27/03/2023
7.77
 265,700 7.84 7.92 7.77 100 0 0.0
24/03/2023
7.84
 380,300 7.81 7.99 7.74 9,400 0 0.1
23/03/2023
7.81
 214,100 7.74 7.84 7.66 29,700 0 0.3
22/03/2023
7.74
 547,500 7.52 7.81 7.59 285,700 0 3.1
21/03/2023
7.52
 249,400 7.27 7.52 7.27 5,800 0 -0.2
20/03/2023
7.27
 446,800 7.56 7.59 7.27 0 18,100 -0.2
17/03/2023
7.56
 194,800 7.63 7.77 7.52 0 12,900 -0.1
16/03/2023
7.63
 110,900 7.88 7.88 7.63 9,300 18,400 -0.1
15/03/2023
7.88
 400,700 7.49 7.92 7.66 18,900 0 0.2
14/03/2023
7.49
 460,200 7.88 7.88 7.49 0 27,100 -0.3
13/03/2023
7.88
 588,200 7.99 7.99 7.74 261,000 5,000 2.8
10/03/2023
7.99
 264,700 8.17 8.17 7.95 200 0 0.0
09/03/2023
8.17
 404,400 8.13 8.20 8.02 45,900 3,100 0.5
08/03/2023
8.13
 640,100 7.92 8.13 7.77 63,100 59,400 0.0
07/03/2023
7.92
 334,300 7.84 7.99 7.81 4,700 34,200 -0.3
06/03/2023
7.84
 1,382,400 7.84 8.24 7.84 10,800 11,500 -0.0
03/03/2023
7.84
 481,700 7.81 8.02 7.77 10,300 2,600 0.1
02/03/2023
7.81
 949,900 7.77 8.09 7.66 12,100 109,100 -1.1
01/03/2023
7.77
 956,700 7.27 7.77 7.23 11,500 15,000 -0.0
28/02/2023
7.27
 375,500 7.23 7.41 7.23 700 0 0.0
27/02/2023
7.23
 716,800 7.38 7.45 7.15 0 6,900 -0.1
24/02/2023
7.38
 365,700 7.77 7.77 7.38 0 16,800 -0.2
23/02/2023
7.77
 777,300 7.70 7.81 7.23 4,700 5,500 -0.0
22/02/2023
7.70
 1,022,700 7.81 8.09 7.59 238,100 3,500 2.5
21/02/2023
7.81
 1,047,700 8.06 8.09 7.70 900 7,200 -0.1
20/02/2023
8.06
 949,800 7.88 8.06 7.84 7,500 0 0.1
17/02/2023
7.88
 512,400 7.77 8.09 7.59 3,700 10,500 -0.1
16/02/2023
7.77
 2,681,100 7.31 7.81 7.41 10,700 2,400 0.1
15/02/2023
7.31
 565,100 7.02 7.34 7.03 28,700 0 0.3
14/02/2023
7.02
 317,700 6.88 7.08 6.86 81,300 0 0.8
13/02/2023
6.88
 534,700 7.16 7.16 6.76 86,800 9,100 0.7
10/02/2023
7.16
 238,600 7.27 7.27 7.13 0 5,800 -0.1
09/02/2023
7.27
 427,300 7.13 7.45 7.04 30,600 0 0.3
08/02/2023
7.13
 295,200 7.13 7.16 7.03 25,300 200 0.2
07/02/2023
7.13
 757,200 7.31 7.49 7.11 26,500 1,000 0.3
06/02/2023
7.31
 465,600 6.90 7.34 6.91 44,100 0 0.4
03/02/2023
6.90
 496,900 6.90 7.05 6.87 54,600 0 0.5
02/02/2023
6.90
 724,900 6.91 7.02 6.51 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |