CTCP Vận tải Xăng dầu Vipco (vip)

9.73
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
(2026-08-19) 		0.13 1.36% 1,081,900 -800 0
9.59
12.50
9.73
2 tháng
(2026-07-20) 		-0.25 -2.51% 2,418,600 -800 0
9.59
12.50
9.73
3 tháng
(2026-06-22) 		-0.96 -8.97% 4,839,900 -800 0
9.59
12.50
9.73
6 tháng
(2026-03-23) 		-0.91 -8.58% 16,002,400 -800 0
8.79
12.50
9.73
12 tháng
(2025-09-23) 		-2.56 -20.82% 45,509,400 -800 0
8.79
12.50
9.73
24 tháng
(2024-09-30) 		-1.48 -13.25% 135,756,200 -800 0
8.17
13.88
9.73
36 tháng
(2023-10-04) 		0.76 8.50% 257,241,300 -800 0
7.67
14.05
9.73
60 tháng
(2021-10-14) 		0.75 8.33% 545,086,500 -678,154 -14.6
3.73
14.05
9.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
4.72
 115,100 4.73 4.80 4.68 500 0 0.0
27/06/2022
4.73
 123,800 4.46 4.73 4.50 9,000 0 0.1
24/06/2022
4.46
 135,900 4.44 4.58 4.46 4,500 100 0.0
23/06/2022
4.44
 137,100 4.32 4.44 4.30 9,200 400 0.1
22/06/2022
4.32
 138,500 4.30 4.43 4.16 0 4,400 -0.0
21/06/2022
4.30
 230,100 4.48 4.48 4.26 800 5,800 -0.0
20/06/2022
4.48
 130,600 4.62 4.72 4.37 3,700 13,800 -0.1
17/06/2022
4.62
 233,100 4.77 4.77 4.53 500 10,500 -0.1
16/06/2022
4.77
 175,100 4.63 4.84 4.73 300 3,900 -0.0
15/06/2022
4.63
 239,800 4.87 5.01 4.63 2,400 20,000 -0.1
14/06/2022
4.87
 187,100 5.01 5.09 4.80 400 15,800 -0.1
13/06/2022
5.01
 313,200 5.37 5.37 5.01 6,000 13,800 -0.1
10/06/2022
5.37
 153,200 5.45 5.52 5.30 1,800 4,400 -0.0
09/06/2022
5.45
 138,200 5.45 5.55 5.37 4,300 2,200 0.0
08/06/2022
5.45
 211,600 5.31 5.51 5.37 11,300 0 0.1
07/06/2022
5.31
 282,500 5.38 5.38 5.12 0 0 0
06/06/2022
5.38
 97,500 5.37 5.58 5.37 3,400 5,300 -0.0
03/06/2022
5.37
 170,200 5.37 5.44 5.30 6,000 2,000 0.0
02/06/2022
5.37
 185,300 5.53 5.55 5.37 6,500 10,600 -0.0
01/06/2022
5.53
 103,300 5.59 5.66 5.53 2,400 4,900 -0.0
31/05/2022
5.59
 325,300 5.54 5.72 5.46 9,900 3,900 0.0
30/05/2022
5.54
 301,000 5.54 5.62 5.44 3,500 1,300 0.0
27/05/2022
5.54
 114,600 5.54 5.84 5.54 3,500 5,400 -0.0
26/05/2022
5.54
 275,200 5.44 5.59 5.44 5,200 900 0.0
25/05/2022
5.44
 189,700 5.20 5.44 5.17 6,300 100 0.0
24/05/2022
5.20
 100,700 5.21 5.36 5.16 800 3,000 -0.0
23/05/2022
5.21
 123,600 5.30 5.44 5.19 700 5,300 -0.0
20/05/2022
5.30
 154,100 5.29 5.50 5.27 4,700 3,900 0.0
19/05/2022
5.29
 114,700 5.37 5.37 5.16 6,000 3,200 0.0
18/05/2022
5.37
 168,300 5.23 5.44 5.23 14,000 1,300 0.1
17/05/2022
5.23
 159,600 5.01 5.33 5.01 3,100 5,600 -0.0
16/05/2022
5.01
 136,600 4.96 5.26 4.98 3,000 17,200 -0.1
13/05/2022
4.96
 338,700 5.34 5.65 4.96 600 18,600 -0.1
12/05/2022
5.34
 157,500 5.62 5.62 5.32 0 19,700 -0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2022
5.62
 139,400 5.44 5.69 5.44 0 27,700 -0.2
10/05/2022
5.44
 188,000 5.38 5.51 5.11 5,100 16,900 -0.1
09/05/2022
5.38
 358,500 5.79 5.85 5.38 1,900 12,000 -0.1
06/05/2022
5.79
 217,500 5.94 5.94 5.71 2,900 3,900 -0.0
05/05/2022
5.94
 495,700 5.79 6.00 5.85 4,700 6,100 -0.0
04/05/2022
5.79
 322,600 5.90 5.90 5.69 10,000 13,000 -0.0
29/04/2022
5.90
 228,200 5.85 5.91 5.82 10,400 3,200 0.1
28/04/2022
5.85
 303,200 5.65 6.02 5.71 8,500 7,900 0.0
27/04/2022
5.65
 330,200 5.51 5.65 5.44 10,700 0 0.1
26/04/2022
5.51
 315,100 5.35 5.51 5.04 23,900 1,200 0.2
25/04/2022
5.35
 299,500 5.75 5.95 5.35 13,200 5,900 0.1
22/04/2022
5.75
 289,300 5.72 6.08 5.71 9,500 16,500 -0.1
21/04/2022
5.72
 613,700 6.15 6.15 5.72 29,700 500 0.3
20/04/2022
6.15
 297,400 6.15 6.30 5.96 34,800 0 0.3
19/04/2022
6.15
 374,500 6.59 6.65 6.15 9,300 8,400 0.0
18/04/2022
6.59
 476,500 6.99 6.99 6.51 9,500 13,900 -0.0
15/04/2022
6.99
 175,800 6.89 7.09 6.86 1,500 5,200 0
14/04/2022
6.89
 225,000 7.09 7.19 6.89 0 4,300 -0.0
13/04/2022
7.09
 575,300 7.06 7.09 6.75 200 7,000 -0.1
12/04/2022
7.06
 721,500 7.56 7.56 7.06 0 29,100 -0.3
08/04/2022
7.56
 269,300 7.59 7.59 7.43 0 18,200 -0.2
07/04/2022
7.59
 508,400 7.73 7.73 7.39 100 65,400 -0.7
06/04/2022
7.73
 482,400 7.80 7.86 7.63 6,000 17,000 -0.1
05/04/2022
7.80
 322,700 7.76 7.86 7.73 11,800 0 0.1
04/04/2022
7.76
 280,700 7.76 7.86 7.70 200 4,800 -0.1
01/04/2022
7.76
 682,500 7.80 7.80 7.53 25,100 1,700 0.3
31/03/2022
7.80
 537,200 7.80 7.90 7.53 3,800 4,600 -0.0
30/03/2022
7.80
 523,200 8.03 8.10 7.53 14,400 17,400 -0.0
29/03/2022
8.03
 677,600 7.76 8.13 7.76 78,000 5,000 0.9
28/03/2022
7.76
 940,200 8.27 8.30 7.76 13,100 34,800 -0.3
25/03/2022
8.27
 836,600 8.33 8.40 8.13 30,000 800 0.4
24/03/2022
8.33
 1,092,600 8.20 8.50 8.20 3,300 66,400 -0.8
23/03/2022
8.20
 767,900 8.23 8.30 8.07 49,200 0 0.6
22/03/2022
8.23
 816,600 8.13 8.33 8.07 23,500 0 0.3
21/03/2022
8.13
 813,100 8.13 8.17 8.00 28,300 0 0.3
18/03/2022
8.13
 433,300 8.13 8.33 8.10 21,400 600 0.3
17/03/2022
8.13
 420,400 8.20 8.27 8.07 5,000 0 0.1
16/03/2022
8.20
 676,700 8.03 8.37 8.03 5,600 15,200 -0.1
15/03/2022
8.03
 718,200 8.03 8.23 7.73 8,800 2,000 0.1
14/03/2022
8.03
 1,701,800 8.60 8.60 8.03 0 12,100 -0.1
11/03/2022
8.60
 1,638,500 8.64 8.84 8.47 43,500 17,500 0.3
10/03/2022
8.64
 1,572,700 8.67 9.07 8.37 3,800 13,500 -0.1
09/03/2022
8.67
 2,109,900 8.13 8.67 7.90 12,600 2,500 0.1
08/03/2022
8.13
 1,973,700 8.74 8.74 8.13 6,500 0 0.1
07/03/2022
8.74
 1,540,100 8.47 8.84 8.54 8,900 2,300 0.1
04/03/2022
8.47
 1,779,500 8.67 8.97 8.43 300 25,200 -0.3
03/03/2022
8.67
 2,669,500 8.13 8.67 8.13 500 3,200 -0.0
02/03/2022
8.13
 1,947,400 7.96 8.27 8.03 1,100 25,700 -0.3
01/03/2022
7.96
 2,034,300 7.63 8.13 7.59 5,600 7,100 -0.0
28/02/2022
7.63
 390,300 7.63 7.70 7.46 2,000 800 0.0
25/02/2022
7.63
 591,800 7.66 7.73 7.59 0 10,400 -0.1
24/02/2022
7.66
 1,223,600 7.53 7.90 7.46 2,000 21,400 -0.2
23/02/2022
7.53
 877,200 7.36 7.73 7.36 3,400 1,600 0.0
22/02/2022
7.36
 286,200 7.49 7.49 7.06 3,600 1,200 0.0
21/02/2022
7.49
 443,700 7.29 7.53 7.33 17,100 600 0.2
18/02/2022
7.29
 214,600 7.29 7.43 7.19 9,100 0 0.1
17/02/2022
7.29
 350,200 7.36 7.36 7.19 22,100 0 0.2
16/02/2022
7.36
 266,400 7.36 7.39 7.19 5,000 1,000 0.0
15/02/2022
7.36
 356,500 7.53 7.63 7.26 0 10,100 -0.1
14/02/2022
7.53
 1,012,500 7.06 7.53 7.09 5,400 0 0.1
11/02/2022
7.06
 303,400 6.99 7.06 6.89 107,600 100 1.1
10/02/2022
6.99
 253,600 6.99 7.12 6.92 20,600 0 0.2
09/02/2022
6.99
 163,000 6.92 7.02 6.82 12,600 0 0.1
08/02/2022
6.92
 352,800 6.86 6.99 6.79 11,000 0 0.1
07/02/2022
6.86
 475,700 6.60 7.06 6.61 8,900 2,000 0.1
28/01/2022
6.60
 131,000 6.60 6.72 6.55 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |