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)
28/06/2018
3.50
 42,700 3.55 3.55 3.47 0 0 0
27/06/2018
3.55
 2,020 3.55 3.55 3.50 0 0 0
26/06/2018
3.55
 3,500 3.50 3.55 3.49 0 0 0
25/06/2018
3.50
 7,890 3.55 3.55 3.50 0 290 0.0
22/06/2018
3.55
 15,490 3.50 3.55 3.49 0 0 0
21/06/2018
3.50
 54,810 3.54 3.54 3.50 0 0 0
20/06/2018
3.54
 6,450 3.54 3.55 3.47 0 0 0
19/06/2018
3.54
 25,080 3.59 3.59 3.45 0 0 0
18/06/2018
3.59
 13,430 3.61 3.61 3.52 0 0 0
15/06/2018
3.61
 37,200 3.52 3.61 3.50 0 0 0
14/06/2018
3.52
 29,010 3.50 3.52 3.50 0 0 0
13/06/2018
3.50
 49,010 3.50 3.55 3.50 0 0 0
12/06/2018
3.50
 121,860 3.63 3.63 3.50 0 1,620 0.0
11/06/2018
3.63
 27,240 3.52 3.63 3.52 15,000 0 0.1
08/06/2018
3.52
 32,060 3.58 3.58 3.50 0 0 0
07/06/2018
3.58
 8,060 3.58 3.58 3.51 0 0 0
06/06/2018
3.58
 43,400 3.54 3.60 3.53 0 0 0
05/06/2018
3.54
 40,920 3.60 3.60 3.54 0 0 0
04/06/2018
3.60
 15,860 3.60 3.60 3.55 0 0 0
01/06/2018
3.60
 38,070 3.60 3.60 3.55 0 0 0
31/05/2018
3.60
 74,190 3.53 3.60 3.53 0 220 0.0
30/05/2018
3.53
 3,860 3.55 3.60 3.53 0 0 0
29/05/2018
3.55
 130,260 3.55 3.60 3.53 0 0 0
28/05/2018
3.55
 930 3.62 3.62 3.51 0 0 0
25/05/2018
3.62
 68,140 3.60 3.63 3.55 0 0 0
24/05/2018
3.60
 138,900 3.63 3.63 3.55 28,110 0 0.2
23/05/2018
3.63
 69,240 3.58 3.65 3.56 0 0 0
22/05/2018
3.58
 92,420 3.63 3.63 3.58 0 0 0
21/05/2018
3.63
 55,100 3.65 3.67 3.56 6,780 0 0.0
18/05/2018
3.65
 22,300 3.69 3.69 3.63 0 0 0
17/05/2018
3.69
 9,510 3.69 3.69 3.63 0 3,000 0.0
16/05/2018
3.69
 16,860 3.69 3.72 3.64 0 0 0
15/05/2018
3.69
 62,260 3.69 3.72 3.66 0 2,510 0.0
14/05/2018
3.69
 119,330 3.61 3.70 3.62 0 0 0
11/05/2018
3.61
 53,180 3.61 3.63 3.61 0 0 0
10/05/2018
3.61
 62,790 3.64 3.65 3.61 0 0 0
09/05/2018
3.64
 82,720 3.64 3.64 3.56 0 0 0
08/05/2018
3.64
 70,440 3.71 3.71 3.64 0 0 0
07/05/2018
3.71
 157,260 3.69 3.71 3.62 1,000 0 0.0
04/05/2018
3.69
 176,770 3.65 3.69 3.63 0 0 0
03/05/2018
3.65
 55,100 3.65 3.65 3.60 29,500 0 0.2
02/05/2018
3.65
 73,640 3.58 3.69 3.57 7,000 0 0.0
27/04/2018
3.58
 25,190 3.63 3.65 3.57 6,000 0 0.0
26/04/2018
3.63
 37,910 3.65 3.65 3.56 14,000 0 0.1
24/04/2018
3.65
 13,680 3.60 3.65 3.56 0 0 0
23/04/2018
3.60
 63,410 3.69 3.70 3.60 15,000 0 0.1
20/04/2018
3.69
 2,480 3.60 3.70 3.55 0 0 0
19/04/2018
3.60
 24,790 3.63 3.70 3.56 1,070 0 0.0
18/04/2018
3.63
 111,570 3.73 3.73 3.55 37,550 0 0.3
17/04/2018
3.73
 49,150 3.73 3.73 3.63 5,000 5,350 0.0
16/04/2018
3.73
 18,670 3.70 3.80 3.66 7,450 0 0.1
13/04/2018
3.70
 86,390 3.75 3.81 3.65 37,000 0 0.3
12/04/2018
3.75
 7,610 3.78 3.78 3.65 0 0 0
11/04/2018
3.78
 42,090 3.81 3.82 3.73 10,710 0 0.1
10/04/2018
3.81
 54,960 3.83 3.86 3.75 39,290 0 0.3
09/04/2018
3.83
 83,760 3.86 3.88 3.81 40,000 0 0.3
06/04/2018
3.86
 64,500 3.96 3.96 3.78 48,710 22,500 0.2
05/04/2018
3.96
 553,250 3.75 3.98 3.81 184,970 14,000 1.3
04/04/2018
3.75
 350,780 3.51 3.75 3.55 326,320 0 2.4
03/04/2018
3.51
 9,740 3.55 3.55 3.51 0 0 0
02/04/2018
3.55
 20,980 3.60 3.60 3.55 0 0 0
30/03/2018
3.60
 5,350 3.61 3.61 3.56 0 100 0.0
29/03/2018
3.61
 50,230 3.60 3.61 3.56 0 0 0
28/03/2018
3.60
 11,220 3.62 3.62 3.60 0 0 0
27/03/2018
3.62
 27,430 3.62 3.63 3.60 0 0 0
26/03/2018
3.62
 36,700 3.60 3.62 3.55 0 0 0
23/03/2018
3.60
 13,710 3.59 3.63 3.55 0 0 0
22/03/2018
3.59
 25,230 3.59 3.63 3.58 0 0 0
21/03/2018
3.59
 38,270 3.60 3.61 3.58 0 0 0
20/03/2018
3.60
 69,640 3.67 3.67 3.60 0 5,350 0.0
19/03/2018
3.67
 8,760 3.65 3.70 3.65 0 900 0.0
16/03/2018
3.65
 28,870 3.75 3.75 3.65 0 2,000 0.0
15/03/2018
3.75
 16,740 3.62 3.75 3.62 0 0 0
14/03/2018
3.62
 76,350 3.58 3.70 3.57 0 0 0
13/03/2018
3.58
 65,690 3.66 3.74 3.58 0 0 0
12/03/2018
3.66
 31,240 3.71 3.73 3.66 3,000 0 0.0
09/03/2018
3.71
 29,530 3.71 3.71 3.68 0 0 0
08/03/2018
3.71
 42,430 3.72 3.75 3.70 0 15,000 -0.1
07/03/2018
3.72
 56,000 3.74 3.76 3.71 0 15,880 -0.1
06/03/2018
3.74
 90,940 3.76 3.81 3.68 0 150 0.0
05/03/2018
3.76
 49,900 3.77 3.77 3.74 1,200 0 0.0
02/03/2018
3.77
 80,020 3.77 3.78 3.71 0 16,160 -0.1
01/03/2018
3.77
 98,130 3.80 3.80 3.73 0 0 0
28/02/2018
3.80
 76,250 3.78 3.80 3.77 0 0 0
27/02/2018
3.78
 96,490 3.75 3.81 3.73 4,000 0 0.0
26/02/2018
3.75
 160,650 3.85 3.91 3.75 0 0 0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8%
23/02/2018
3.85
 136,010 3.75 3.91 3.81 0 0 0
22/02/2018
3.75
 215,940 3.82 3.82 3.75 32,000 0 0.3
21/02/2018
3.82
 236,990 3.75 3.94 3.76 0 7,400 -0.1
13/02/2018
3.75
 344,330 3.66 3.78 3.68 0 0 0
12/02/2018
3.66
 221,940 3.61 3.71 3.66 0 0 0
09/02/2018
3.61
 69,650 3.62 3.62 3.53 8,000 80 0.1
08/02/2018
3.62
 28,920 3.62 3.62 3.62 0 0 0
07/02/2018
3.62
 27,280 3.53 3.66 3.53 2,000 900 0.0
06/02/2018
3.53
 120,930 3.64 3.64 3.43 0 330 0.0
05/02/2018
3.64
 15,350 3.66 3.66 3.46 0 270 0.0
02/02/2018
3.66
 78,830 3.66 3.66 3.63 2,000 0 0.0
01/02/2018
3.66
 63,970 3.66 3.66 3.63 0 4,600 0.0
31/01/2018
3.66
 104,450 3.65 3.69 3.63 0 0 0
30/01/2018
3.65
 128,590 3.66 3.66 3.62 0 100 0.0

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