CTCP Vận tải Xăng dầu Vipco (vip)

9.69
-0.01
(-0.10%)
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
(2026-09-04) 		0.04 0.41% 812,500 -5,100 0
9.63
9.90
9.69
2 tháng
(2026-08-05) 		-0.10 -1.01% 1,766,600 -5,100 0
9.59
9.90
9.69
3 tháng
(2026-07-06) 		-0.45 -4.39% 3,635,700 -5,100 0
9.59
10.25
9.69
6 tháng
(2026-04-07) 		-0.70 -6.63% 13,533,100 -5,100 0
9.59
10.86
9.69
12 tháng
(2025-10-09) 		-2.48 -20.17% 43,138,400 -5,100 0
9.59
12.41
9.69
24 tháng
(2024-10-14) 		-1.40 -12.54% 131,595,800 -5,100 0
8.79
13.88
9.69
36 tháng
(2023-10-20) 		0.40 4.30% 246,663,700 -5,100 0
8.24
14.05
9.69
60 tháng
(2021-11-01) 		1.33 15.72% 514,721,500 -5,100 0
3.73
14.05
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
5.37
 170,200 5.37 5.44 5.30 0 0 0
02/06/2022
5.37
 185,300 5.53 5.55 5.37 0 0 0
01/06/2022
5.53
 103,300 5.59 5.66 5.53 0 0 0
31/05/2022
5.59
 325,300 5.54 5.72 5.46 0 0 0
30/05/2022
5.54
 301,000 5.48 5.62 5.44 0 0 0
27/05/2022
5.54
 114,600 5.59 5.84 5.54 0 0 0
26/05/2022
5.54
 275,200 5.52 5.59 5.44 0 0 0
25/05/2022
5.44
 189,700 5.21 5.44 5.17 0 0 0
24/05/2022
5.20
 100,700 5.36 5.36 5.16 0 0 0
23/05/2022
5.21
 123,600 5.37 5.44 5.19 0 0 0
20/05/2022
5.30
 154,100 5.30 5.50 5.27 0 0 0
19/05/2022
5.29
 114,700 5.16 5.37 5.16 0 0 0
18/05/2022
5.37
 168,300 5.23 5.44 5.23 0 0 0
17/05/2022
5.23
 159,600 5.01 5.33 5.01 0 0 0
16/05/2022
5.01
 136,600 4.99 5.26 4.98 0 0 0
13/05/2022
4.96
 338,700 5.34 5.65 4.96 0 0 0
12/05/2022
5.34
 157,500 5.62 5.62 5.32 0 0 0
11/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2022
5.62
 139,400 5.69 5.69 5.44 0 0 0
10/05/2022
5.44
 188,000 5.38 5.51 5.11 0 0 0
09/05/2022
5.38
 358,500 5.79 5.85 5.38 0 0 0
06/05/2022
5.79
 217,500 5.88 5.93 5.71 0 0 0
05/05/2022
5.94
 495,700 5.90 6.00 5.85 0 0 0
04/05/2022
5.79
 322,600 5.85 5.85 5.69 0 0 0
29/04/2022
5.90
 228,200 5.88 5.91 5.82 0 0 0
28/04/2022
5.85
 303,200 5.72 6.02 5.71 0 0 0
27/04/2022
5.65
 330,200 5.51 5.65 5.44 0 0 0
26/04/2022
5.51
 315,100 5.31 5.51 5.04 0 0 0
25/04/2022
5.35
 299,500 5.88 5.95 5.35 0 0 0
22/04/2022
5.75
 289,300 5.73 6.08 5.71 0 0 0
21/04/2022
5.72
 613,700 5.73 6.03 5.72 0 0 0
20/04/2022
6.15
 297,400 6.15 6.30 5.96 0 0 0
19/04/2022
6.15
 374,500 6.59 6.65 6.15 0 0 0
18/04/2022
6.59
 476,500 6.86 6.92 6.51 0 0 0
15/04/2022
6.99
 175,800 6.89 7.09 6.86 0 0 0
14/04/2022
6.89
 225,000 7.06 7.19 6.89 0 0 0
13/04/2022
7.09
 575,300 7.06 7.09 6.75 0 0 0
12/04/2022
7.06
 721,500 7.56 7.56 7.06 0 0 0
08/04/2022
7.56
 269,300 7.46 7.59 7.43 0 0 0
07/04/2022
7.59
 508,400 7.70 7.73 7.39 0 0 0
06/04/2022
7.73
 482,400 7.80 7.86 7.63 0 0 0
05/04/2022
7.80
 322,700 7.80 7.86 7.73 0 0 0
04/04/2022
7.76
 280,700 7.80 7.86 7.70 0 0 0
01/04/2022
7.76
 682,500 7.63 7.80 7.53 0 0 0
31/03/2022
7.80
 537,200 7.90 7.90 7.53 0 0 0
30/03/2022
7.80
 523,200 7.93 8.10 7.53 0 0 0
29/03/2022
8.03
 677,600 7.76 8.13 7.76 0 0 0
28/03/2022
7.76
 940,200 8.27 8.30 7.76 0 0 0
25/03/2022
8.27
 836,600 8.33 8.40 8.13 0 0 0
24/03/2022
8.33
 1,092,600 8.27 8.50 8.20 0 0 0
23/03/2022
8.20
 767,900 8.20 8.30 8.07 0 0 0
22/03/2022
8.23
 816,600 8.20 8.33 8.07 0 0 0
21/03/2022
8.13
 813,100 8.17 8.17 8.00 0 0 0
18/03/2022
8.13
 433,300 8.17 8.33 8.10 0 0 0
17/03/2022
8.13
 420,400 8.07 8.27 8.07 0 0 0
16/03/2022
8.20
 676,700 8.03 8.37 8.03 0 0 0
15/03/2022
8.03
 718,200 7.73 8.23 7.73 0 0 0
14/03/2022
8.03
 1,701,800 8.30 8.40 8.03 0 0 0
11/03/2022
8.60
 1,638,500 8.54 8.84 8.47 0 0 0
10/03/2022
8.64
 1,572,700 8.40 9.07 8.37 0 0 0
09/03/2022
8.67
 2,109,900 8.37 8.67 7.90 0 0 0
08/03/2022
8.13
 1,973,700 8.64 8.64 8.13 0 0 0
07/03/2022
8.74
 1,540,100 8.77 8.84 8.54 0 0 0
04/03/2022
8.47
 1,779,500 8.74 8.97 8.43 0 0 0
03/03/2022
8.67
 2,669,500 8.33 8.67 8.13 0 0 0
02/03/2022
8.13
 1,947,400 8.27 8.27 8.03 0 0 0
01/03/2022
7.96
 2,034,300 7.70 8.13 7.59 0 0 0
28/02/2022
7.63
 390,300 7.70 7.70 7.46 0 0 0
25/02/2022
7.63
 591,800 7.66 7.73 7.59 0 0 0
24/02/2022
7.66
 1,223,600 7.49 7.90 7.46 0 0 0
23/02/2022
7.53
 877,200 7.36 7.73 7.36 0 0 0
22/02/2022
7.36
 286,200 7.49 7.49 7.06 0 0 0
21/02/2022
7.49
 443,700 7.39 7.53 7.33 0 0 0
18/02/2022
7.29
 214,600 7.29 7.43 7.19 0 0 0
17/02/2022
7.29
 350,200 7.36 7.36 7.19 0 0 0
16/02/2022
7.36
 266,400 7.26 7.39 7.19 0 0 0
15/02/2022
7.36
 356,500 7.63 7.63 7.26 0 0 0
14/02/2022
7.53
 1,012,500 7.09 7.53 7.09 0 0 0
11/02/2022
7.06
 303,400 6.96 7.06 6.89 0 0 0
10/02/2022
6.99
 253,600 7.12 7.12 6.92 0 0 0
09/02/2022
6.99
 163,000 7.02 7.02 6.82 0 0 0
08/02/2022
6.92
 352,800 6.89 6.99 6.79 0 0 0
07/02/2022
6.86
 475,700 6.65 7.06 6.61 0 0 0
28/01/2022
6.60
 131,000 6.57 6.72 6.55 0 0 0
27/01/2022
6.60
 104,300 6.72 6.72 6.52 0 0 0
26/01/2022
6.72
 189,100 6.72 6.86 6.65 0 0 0
25/01/2022
6.72
 107,400 6.58 6.89 6.57 0 0 0
24/01/2022
6.57
 410,600 7.06 7.06 6.57 0 0 0
21/01/2022
7.06
 213,700 7.12 7.16 6.86 0 0 0
20/01/2022
6.92
 122,000 6.52 6.99 6.52 0 0 0
19/01/2022
6.54
 292,100 6.59 6.71 6.54 0 0 0
18/01/2022
6.55
 700,000 6.92 6.92 6.55 0 0 0
17/01/2022
7.02
 597,000 7.39 7.63 7.02 0 0 0
14/01/2022
7.46
 409,900 7.16 7.66 7.16 0 0 0
13/01/2022
7.66
 759,300 7.93 8.03 7.53 0 0 0
12/01/2022
7.86
 923,400 7.80 8.03 7.66 0 0 0
11/01/2022
7.80
 739,000 7.96 8.00 7.76 0 0 0
10/01/2022
8.00
 2,190,500 7.56 8.00 7.46 0 0 0
07/01/2022
7.49
 842,700 7.63 7.63 7.46 0 0 0
06/01/2022
7.56
 523,800 7.59 7.70 7.49 0 0 0
05/01/2022
7.59
 772,900 7.70 7.76 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc