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)
17/04/2019
3.69
 54,820 3.64 3.75 3.61 21,000 2,990 0.1
16/04/2019
3.64
 189,710 3.72 3.72 3.58 50,000 0 0.3
12/04/2019
3.72
 36,150 3.69 3.72 3.67 24,380 10,000 0.1
11/04/2019
3.69
 67,350 3.67 3.71 3.67 35,000 100 0.2
10/04/2019
3.67
 90,630 3.68 3.72 3.64 7,940 0 0.1
09/04/2019
3.68
 105,720 3.67 3.69 3.64 100 0 0.0
08/04/2019
3.67
 68,430 3.67 3.70 3.66 50 0 0.0
05/04/2019
3.67
 39,800 3.67 3.69 3.64 1,000 0 0.0
04/04/2019
3.67
 26,470 3.64 3.69 3.67 0 0 0
03/04/2019
3.64
 75,490 3.69 3.69 3.64 0 0 0
02/04/2019
3.69
 22,880 3.69 3.69 3.64 0 0 0
01/04/2019
3.69
 55,470 3.69 3.69 3.63 0 0 0
29/03/2019
3.69
 191,790 3.72 3.72 3.61 6,000 0 0.0
28/03/2019
3.72
 10,040 3.68 3.72 3.67 0 1,240 0.0
27/03/2019
3.68
 15,520 3.64 3.69 3.64 0 0 0
26/03/2019
3.64
 20,760 3.68 3.69 3.61 0 0 0
25/03/2019
3.68
 49,010 3.78 3.78 3.64 0 0 0
22/03/2019
3.78
 19,530 3.78 3.79 3.75 0 0 0
21/03/2019
3.78
 53,190 3.76 3.81 3.75 0 30 0.0
20/03/2019
3.76
 61,680 3.81 3.81 3.74 0 0 0
19/03/2019
3.81
 125,190 3.81 3.81 3.77 0 10 0
18/03/2019
3.81
 54,610 3.84 3.86 3.80 0 0 0
15/03/2019
3.84
 120,270 3.82 3.98 3.78 15,000 0 0.1
14/03/2019: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2019
3.82
 64,280 3.79 3.89 3.72 0 0 0
13/03/2019
3.79
 174,620 3.80 3.86 3.79 0 0 0
12/03/2019
3.80
 183,630 3.81 3.82 3.78 0 0 0
11/03/2019
3.81
 68,890 3.81 3.81 3.76 0 0 0
08/03/2019
3.81
 166,090 3.85 3.86 3.78 5,000 0 0.0
07/03/2019
3.85
 114,980 3.83 3.91 3.83 0 0 0
06/03/2019
3.83
 176,420 3.80 3.88 3.78 0 0 0
05/03/2019
3.80
 51,150 3.78 3.80 3.77 5,000 0 0.0
04/03/2019
3.78
 37,330 3.73 3.85 3.75 0 0 0
01/03/2019
3.73
 47,260 3.70 3.75 3.69 0 0 0
28/02/2019
3.70
 80,970 3.75 3.75 3.70 0 0 0
27/02/2019
3.75
 105,060 3.73 3.76 3.69 0 6,220 0.0
26/02/2019
3.73
 110,750 3.75 3.75 3.70 1,000 51,930 -0.4
25/02/2019
3.75
 93,180 3.73 3.79 3.73 0 0 0
22/02/2019
3.73
 124,810 3.73 3.75 3.70 0 1,000 0.0
21/02/2019
3.73
 123,790 3.63 3.74 3.60 0 0 0
20/02/2019
3.63
 26,520 3.65 3.65 3.55 240 0 0.0
19/02/2019
3.65
 87,260 3.55 3.68 3.55 2,000 0 0.0
18/02/2019
3.55
 31,130 3.55 3.58 3.50 0 0 0
15/02/2019
3.55
 27,360 3.55 3.55 3.48 0 0 0
14/02/2019
3.55
 42,320 3.55 3.55 3.46 0 0 0
13/02/2019
3.55
 35,890 3.54 3.55 3.50 0 0 0
12/02/2019
3.54
 20,410 3.54 3.54 3.45 0 0 0
11/02/2019
3.54
 16,210 3.55 3.55 3.46 40 0 0.0
01/02/2019
3.55
 32,410 3.52 3.55 3.44 0 0 0
31/01/2019
3.52
 81,520 3.53 3.53 3.45 26,000 50,000 -0.2
30/01/2019
3.53
 18,190 3.50 3.55 3.45 0 0 0
29/01/2019
3.50
 4,750 3.50 3.50 3.44 0 0 0
28/01/2019
3.50
 72,820 3.50 3.50 3.50 39,000 0 0.3
25/01/2019
3.50
 11,420 3.50 3.50 3.43 0 0 0
24/01/2019
3.50
 20,800 3.43 3.50 3.43 2,000 0 0.0
23/01/2019
3.43
 4,040 3.45 3.45 3.43 0 0 0
22/01/2019
3.45
 29,710 3.48 3.50 3.45 9,600 0 0.1
21/01/2019
3.48
 51,550 3.48 3.48 3.43 0 0 0
18/01/2019
3.48
 6,360 3.46 3.48 3.43 0 0 0
17/01/2019
3.46
 42,200 3.45 3.46 3.45 0 0 0
16/01/2019
3.45
 132,050 3.45 3.46 3.40 0 100,000 -0.7
15/01/2019
3.45
 29,330 3.45 3.45 3.45 0 0 0
14/01/2019
3.45
 91,890 3.49 3.49 3.41 0 0 0
11/01/2019
3.49
 104,390 3.49 3.49 3.40 0 50,000 -0.3
10/01/2019
3.49
 32,280 3.48 3.49 3.45 0 0 0
09/01/2019
3.48
 19,910 3.44 3.48 3.44 0 0 0
08/01/2019
3.44
 14,110 3.45 3.48 3.44 0 0 0
07/01/2019
3.45
 20,600 3.43 3.45 3.43 0 0 0
04/01/2019
3.43
 16,910 3.43 3.43 3.40 0 0 0
03/01/2019
3.43
 27,530 3.45 3.48 3.43 0 0 0
02/01/2019
3.45
 45,370 3.44 3.47 3.43 0 0 0
28/12/2018
3.44
 14,680 3.45 3.48 3.43 0 0 0
27/12/2018
3.45
 13,720 3.45 3.50 3.45 0 0 0
26/12/2018
3.45
 3,800 3.45 3.45 3.40 0 0 0
25/12/2018
3.45
 151,290 3.56 3.56 3.44 0 0 0
24/12/2018
3.56
 3,350 3.55 3.58 3.46 0 0 0
21/12/2018
3.55
 90,180 3.50 3.55 3.49 0 0 0
20/12/2018
3.50
 200,800 3.53 3.60 3.48 0 0 0
19/12/2018
3.53
 18,510 3.55 3.55 3.51 0 0 0
18/12/2018
3.55
 10,420 3.60 3.60 3.50 0 0 0
17/12/2018
3.60
 21,040 3.60 3.60 3.55 0 0 0
14/12/2018
3.60
 48,690 3.60 3.60 3.55 100 0 0.0
13/12/2018
3.60
 21,020 3.58 3.60 3.55 0 0 0
12/12/2018
3.58
 14,770 3.58 3.59 3.55 0 0 0
11/12/2018
3.58
 26,000 3.59 3.60 3.55 0 0 0
10/12/2018
3.59
 42,370 3.55 3.59 3.55 0 22,500 -0.2
07/12/2018
3.55
 31,330 3.63 3.63 3.55 0 0 0
06/12/2018
3.63
 8,640 3.65 3.65 3.55 0 100 0.0
05/12/2018
3.65
 14,430 3.65 3.66 3.60 0 0 0
04/12/2018
3.65
 43,470 3.64 3.67 3.64 35,130 0 0.3
03/12/2018
3.64
 86,500 3.60 3.64 3.55 15,000 59,710 -0.3
30/11/2018
3.60
 39,750 3.60 3.60 3.55 0 0 0
29/11/2018
3.60
 25,400 3.63 3.65 3.60 0 0 0
28/11/2018
3.63
 75,550 3.65 3.70 3.63 0 5,290 0.0
27/11/2018
3.65
 153,640 3.56 3.66 3.59 0 0 0
26/11/2018
3.56
 43,500 3.57 3.60 3.55 0 0 0
23/11/2018
3.57
 22,900 3.50 3.57 3.50 0 0 0
22/11/2018
3.50
 3,020 3.50 3.50 3.50 50 0 0.0
21/11/2018
3.50
 3,900 3.54 3.54 3.47 1,050 0 0.0
20/11/2018
3.54
 35,100 3.52 3.54 3.50 3,000 0 0.0
19/11/2018
3.52
 38,870 3.46 3.52 3.48 0 0 0

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