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)
17/11/2020
4.04
 141,780 4.07 4.07 4.02 0 0 0
16/11/2020
4.07
 136,840 4.08 4.10 4.02 0 0 0
13/11/2020
4.08
 84,270 4.10 4.16 4.04 0 0 0
12/11/2020
4.10
 49,320 4.08 4.17 4.05 0 0 0
11/11/2020
4.08
 107,810 4.08 4.20 4.08 0 0 0
10/11/2020
4.08
 79,130 4.00 4.13 4.00 0 1,940 0.0
09/11/2020
4.00
 37,930 4.02 4.03 3.98 0 0 0
06/11/2020
4.02
 52,870 4.02 4.03 3.98 500 0 0.0
05/11/2020
4.02
 42,460 4.00 4.08 4.00 0 0 0
04/11/2020
4.00
 18,990 3.98 4.01 3.95 0 0 0
03/11/2020
3.98
 44,230 3.92 4.03 3.95 0 0 0
02/11/2020
3.92
 37,220 4.04 4.04 3.85 13,020 0 0.1
30/10/2020
4.04
 69,510 3.98 4.10 3.92 10,100 20,000 -0.1
29/10/2020
3.98
 198,040 3.95 4.04 3.73 12,100 0 0.1
28/10/2020
3.95
 351,480 4.20 4.20 3.91 32,880 0 0.2
27/10/2020
4.20
 74,830 4.20 4.23 4.17 0 0 0
26/10/2020
4.20
 83,430 4.23 4.26 4.20 0 0 0
23/10/2020
4.23
 159,470 4.22 4.23 4.20 0 0 0
22/10/2020
4.22
 64,750 4.22 4.22 4.19 0 0 0
21/10/2020
4.22
 81,560 4.22 4.23 4.20 0 0 0
20/10/2020
4.22
 118,070 4.24 4.28 4.18 0 0 0
19/10/2020
4.24
 270,620 4.20 4.30 4.17 0 0 0
16/10/2020
4.20
 108,980 4.20 4.26 4.18 0 0 0
15/10/2020
4.20
 233,610 4.25 4.25 4.17 0 0 0
14/10/2020
4.25
 91,590 4.25 4.25 4.21 0 650 0.0
13/10/2020
4.25
 266,300 4.17 4.27 4.17 0 0 0
12/10/2020
4.17
 615,130 4.30 4.31 4.14 0 0 0
09/10/2020
4.30
 75,400 4.30 4.32 4.28 0 0 0
08/10/2020
4.30
 184,260 4.27 4.33 4.23 0 0 0
07/10/2020
4.27
 328,110 4.26 4.35 4.25 0 0 0
06/10/2020
4.26
 341,020 4.18 4.28 4.18 0 80 0.0
05/10/2020
4.18
 251,680 4.12 4.23 4.13 0 1,070 0.0
02/10/2020
4.12
 624,290 4.18 4.20 4.04 0 183,280 -1.2
01/10/2020
4.18
 153,770 4.18 4.29 4.17 0 0 0
30/09/2020
4.18
 187,130 4.23 4.29 4.17 0 9,000 -0.1
29/09/2020
4.23
 470,020 4.23 4.35 4.22 0 750 0.0
28/09/2020
4.23
 399,480 4.12 4.26 4.12 0 0 0
25/09/2020
4.12
 471,200 3.95 4.12 3.92 99,210 0 0.6
24/09/2020
3.95
 213,200 3.97 4.00 3.90 750 15,000 -0.1
23/09/2020
3.97
 190,200 3.92 4.01 3.89 0 1,500 0.0
22/09/2020
3.92
 423,630 4.02 4.02 3.90 0 0 0
21/09/2020
4.02
 250,980 3.87 4.07 3.91 0 0 0
18/09/2020
3.87
 117,220 3.82 3.92 3.84 0 0 0
17/09/2020
3.82
 782,850 3.82 3.88 3.82 0 0 0
16/09/2020
3.82
 204,680 3.84 3.90 3.82 0 750 0.0
15/09/2020
3.84
 279,280 3.88 3.95 3.84 0 3,430 0.0
14/09/2020
3.88
 293,540 3.79 3.92 3.76 0 1,000 0.0
11/09/2020
3.79
 365,550 3.63 3.79 3.64 0 0 0
10/09/2020
3.63
 128,960 3.64 3.67 3.62 0 0 0
09/09/2020
3.64
 113,760 3.62 3.64 3.61 0 0 0
08/09/2020
3.62
 93,540 3.62 3.67 3.62 0 0 0
07/09/2020
3.62
 133,540 3.66 3.67 3.61 0 0 0
04/09/2020
3.66
 93,880 3.67 3.67 3.61 0 0 0
03/09/2020
3.67
 263,080 3.67 3.76 3.64 0 184,280 -1.1
01/09/2020
3.67
 228,420 3.62 3.71 3.62 0 0 0
31/08/2020
3.62
 432,570 3.62 3.64 3.61 0 0 0
28/08/2020
3.62
 133,530 3.61 3.63 3.61 500 0 0.0
27/08/2020
3.61
 139,470 3.61 3.64 3.59 0 0 0
26/08/2020
3.61
 182,240 3.62 3.66 3.57 0 0 0
25/08/2020
3.62
 220,120 3.65 3.71 3.61 0 0 0
24/08/2020
3.65
 223,570 3.60 3.69 3.63 0 500 0.0
21/08/2020
3.60
 225,520 3.54 3.63 3.54 0 20 0.0
20/08/2020
3.54
 262,240 3.59 3.60 3.54 0 800 0.0
19/08/2020
3.59
 165,040 3.62 3.64 3.55 0 0 0
18/08/2020
3.62
 289,830 3.56 3.66 3.54 0 7,000 0.0
17/08/2020
3.56
 301,850 3.54 3.64 3.53 0 0 0
14/08/2020
3.54
 397,360 3.57 3.70 3.53 0 203,500 -1.2
13/08/2020
3.57
 736,590 3.42 3.57 3.42 0 0 0
12/08/2020
3.42
 55,960 3.45 3.45 3.39 200 0 0.0
11/08/2020
3.45
 81,170 3.42 3.45 3.39 0 0 0
10/08/2020
3.42
 139,300 3.43 3.53 3.39 0 0 0
07/08/2020
3.43
 177,080 3.48 3.48 3.42 0 0 0
06/08/2020
3.48
 135,700 3.53 3.53 3.40 0 0 0
05/08/2020
3.53
 488,320 3.39 3.54 3.36 0 0 0
04/08/2020
3.39
 303,020 3.42 3.51 3.36 0 36,010 -0.2
03/08/2020
3.42
 259,840 3.48 3.48 3.32 0 0 0
31/07/2020
3.48
 156,570 3.54 3.54 3.36 0 0 0
30/07/2020
3.54
 267,380 3.44 3.61 3.45 0 0 0
29/07/2020
3.44
 740,760 3.22 3.44 3.29 0 0 0
28/07/2020
3.22
 235,280 3.02 3.22 3.02 0 0 0
27/07/2020
3.02
 94,030 3.17 3.17 3.00 0 0 0
24/07/2020
3.17
 109,600 3.23 3.28 3.05 0 0 0
23/07/2020
3.23
 104,270 3.23 3.29 3.11 0 0 0
22/07/2020
3.23
 37,560 3.34 3.41 3.23 6,000 0 0.0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/07/2020
3.34
 85,460 3.31 3.41 3.29 0 0 0
20/07/2020
3.31
 193,430 3.35 3.35 3.21 3,500 1,070 0.0
17/07/2020
3.35
 167,810 3.31 3.40 3.30 0 0 0
16/07/2020
3.31
 145,650 3.30 3.40 3.30 0 0 0
15/07/2020
3.30
 313,300 3.13 3.30 3.13 20,000 0 0.1
14/07/2020
3.13
 134,600 3.11 3.16 3.11 0 22,200 -0.1
13/07/2020
3.11
 74,470 3.10 3.18 3.10 0 6,300 0.0
10/07/2020
3.10
 56,900 3.13 3.15 3.07 0 0 0
09/07/2020
3.13
 130,150 3.17 3.18 3.13 0 2,300 0.0
08/07/2020
3.17
 121,950 3.14 3.19 3.15 0 0 0
07/07/2020
3.14
 110,600 3.11 3.19 3.13 0 10 0
06/07/2020
3.11
 99,480 3.10 3.18 3.11 0 43,300 -0.2
03/07/2020
3.10
 212,460 3.04 3.17 3.06 0 64,560 -0.4
02/07/2020
3.04
 49,160 3.03 3.04 3.01 0 13,130 -0.1
01/07/2020
3.03
 14,810 3.01 3.07 2.91 0 0 0
30/06/2020
3.01
 68,900 3.00 3.08 2.92 0 5,000 0.0

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