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)
14/04/2017
3.38
 116,330 3.37 3.39 3.27 40 0 0.0
13/04/2017
3.37
 60,720 3.37 3.39 3.34 620 0 0.0
12/04/2017
3.37
 21,570 3.34 3.39 3.32 0 0 0
11/04/2017
3.34
 57,960 3.34 3.37 3.34 80 0 0.0
10/04/2017
3.34
 38,140 3.34 3.34 3.31 110 0 0.0
07/04/2017
3.34
 15,010 3.34 3.34 3.30 0 0 0
05/04/2017
3.34
 95,140 3.32 3.34 3.30 0 0 0
04/04/2017
3.32
 47,340 3.33 3.34 3.30 0 0 0
03/04/2017
3.33
 32,400 3.34 3.35 3.33 0 0 0
31/03/2017
3.34
 72,610 3.37 3.39 3.33 500 0 0.0
30/03/2017
3.37
 75,290 3.35 3.40 3.37 5,000 0 0.0
29/03/2017
3.35
 44,940 3.35 3.37 3.33 0 0 0
28/03/2017
3.35
 47,900 3.33 3.37 3.32 500 0 0.0
27/03/2017
3.33
 28,440 3.34 3.38 3.32 1,500 0 0.0
24/03/2017
3.34
 61,430 3.34 3.39 3.34 500 0 0.0
23/03/2017
3.34
 15,900 3.33 3.37 3.34 0 0 0
22/03/2017
3.33
 85,340 3.41 3.41 3.33 12,890 0 0.1
21/03/2017
3.41
 41,940 3.43 3.43 3.39 0 0 0
20/03/2017
3.43
 88,150 3.36 3.43 3.37 1,000 0 0.0
17/03/2017
3.36
 50,610 3.33 3.37 3.33 3,230 0 0.0
16/03/2017
3.33
 148,590 3.35 3.35 3.30 1,000 93,730 -0.7
15/03/2017
3.35
 157,550 3.34 3.37 3.34 0 0 0
14/03/2017
3.34
 137,110 3.34 3.37 3.34 0 0 0
13/03/2017
3.34
 265,190 3.37 3.37 3.34 7,200 0 0.1
10/03/2017
3.37
 76,740 3.37 3.39 3.34 6,000 140 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2017
3.37
 160,350 3.29 3.41 3.30 0 0 0
08/03/2017
3.29
 241,050 3.28 3.34 3.29 0 0 0
07/03/2017
3.28
 484,750 3.38 3.38 3.28 1,000 0 0.0
06/03/2017
3.38
 233,370 3.34 3.40 3.34 10,000 0 0.1
03/03/2017
3.34
 207,990 3.37 3.37 3.34 0 0 0
02/03/2017
3.37
 158,900 3.42 3.42 3.37 40 0 0.0
01/03/2017
3.42
 520,560 3.40 3.44 3.40 0 250 0.0
28/02/2017
3.40
 164,990 3.46 3.46 3.40 0 0 0
27/02/2017
3.46
 379,840 3.30 3.48 3.42 0 0 0
24/02/2017
3.30
 391,170 3.25 3.30 3.26 0 0 0
23/02/2017
3.25
 176,830 3.28 3.29 3.22 0 0 0
22/02/2017
3.28
 102,050 3.32 3.37 3.28 0 0 0
21/02/2017
3.32
 281,370 3.26 3.37 3.27 0 70 0.0
20/02/2017
3.26
 532,040 3.06 3.27 3.06 0 0 0
17/02/2017
3.06
 75,970 3.13 3.13 3.06 0 0 0
16/02/2017
3.13
 248,150 3.07 3.15 3.09 2,000 160 0.0
15/02/2017
3.07
 377,630 3.00 3.16 3.00 0 0 0
14/02/2017
3.00
 120,530 2.98 3.09 2.98 0 0 0
13/02/2017
2.98
 58,550 3.03 3.03 2.94 0 12,210 -0.1
10/02/2017
3.03
 262,180 2.99 3.03 2.88 0 30 0.0
09/02/2017
2.99
 242,200 3.03 3.09 2.97 0 320 0.0
08/02/2017
3.03
 32,800 3.05 3.09 3.01 5,950 2,140 0.0
07/02/2017
3.05
 429,340 3.09 3.12 2.88 0 0 0
06/02/2017
3.09
 41,500 3.13 3.13 3.08 0 0 0
03/02/2017
3.13
 148,020 3.14 3.14 3.07 0 0 0
02/02/2017
3.14
 54,580 3.14 3.21 3.14 0 0 0
25/01/2017
3.14
 49,250 3.14 3.18 3.10 0 4,400 0.0
24/01/2017
3.14
 31,330 3.17 3.19 3.13 0 4,400 0.0
23/01/2017
3.17
 128,130 3.10 3.21 3.08 0 4,400 0.0
20/01/2017
3.10
 38,630 3.07 3.16 3.09 0 4,400 0.0
19/01/2017
3.07
 34,200 3.09 3.11 3.07 0 15,120 -0.1
18/01/2017
3.09
 14,320 3.09 3.17 3.07 0 6,530 0.0
17/01/2017
3.09
 52,350 3.09 3.11 3.07 0 1,270 0.0
16/01/2017
3.09
 155,920 3.12 3.13 3.05 0 280 0.0
13/01/2017
3.12
 37,430 3.07 3.13 3.04 0 0 0
12/01/2017
3.07
 79,310 3.07 3.07 3.04 1,000 300 0.0
11/01/2017
3.07
 181,020 3.08 3.13 3.01 1,000 0 0.0
10/01/2017
3.08
 8,240 3.09 3.12 3.06 0 0 0
09/01/2017
3.09
 99,190 3.09 3.21 3.09 0 0 0
06/01/2017
3.09
 31,530 3.11 3.14 3.09 0 0 0
05/01/2017
3.11
 40,030 3.09 3.15 3.11 0 0 0
04/01/2017
3.09
 26,040 3.14 3.17 3.09 0 0 0
03/01/2017
3.14
 9,570 3.26 3.26 3.14 0 0 0
30/12/2016
3.26
 136,800 3.15 3.26 3.05 0 0 0
29/12/2016
3.15
 69,960 3.13 3.16 3.07 430 0 0.0
28/12/2016
3.13
 51,580 3.13 3.17 3.11 0 0 0
27/12/2016
3.13
 30,620 3.19 3.19 3.13 0 0 0
26/12/2016
3.19
 28,550 3.19 3.21 3.14 0 0 0
23/12/2016
3.19
 28,740 3.19 3.20 3.17 100 0 0.0
22/12/2016
3.19
 1,640 3.19 3.19 3.17 0 0 0
21/12/2016
3.19
 13,210 3.19 3.19 3.17 0 0 0
20/12/2016
3.19
 86,880 3.19 3.26 3.17 0 0 0
19/12/2016
3.19
 96,330 3.19 3.20 3.16 0 0 0
16/12/2016
3.19
 13,630 3.17 3.19 3.13 0 0 0
15/12/2016
3.17
 10,660 3.17 3.21 3.13 100 0 0.0
14/12/2016
3.17
 15,670 3.17 3.19 3.09 0 0 0
13/12/2016
3.17
 30,240 3.17 3.17 3.12 0 0 0
12/12/2016
3.17
 51,350 3.17 3.17 3.11 0 0 0
09/12/2016
3.17
 36,520 3.19 3.23 3.13 0 0 0
08/12/2016
3.19
 47,810 3.19 3.21 3.10 0 0 0
07/12/2016
3.19
 5,720 3.19 3.19 3.14 0 0 0
06/12/2016
3.19
 17,880 3.21 3.21 3.15 0 0 0
05/12/2016
3.21
 3,830 3.21 3.22 3.16 0 0 0
02/12/2016
3.21
 3,710 3.20 3.25 3.17 0 0 0
01/12/2016
3.20
 78,410 3.17 3.33 3.17 0 0 0
30/11/2016
3.17
 60,610 3.23 3.26 3.17 100 0 0.0
29/11/2016
3.23
 31,320 3.24 3.26 3.17 0 0 0
28/11/2016
3.24
 78,960 3.25 3.27 3.17 0 0 0
25/11/2016
3.25
 5,460 3.25 3.26 3.19 0 0 0
24/11/2016
3.25
 23,770 3.22 3.30 3.21 0 0 0
23/11/2016
3.22
 63,360 3.28 3.34 3.19 0 0 0
22/11/2016
3.28
 31,190 3.21 3.42 3.21 0 0 0
21/11/2016
3.21
 7,600 3.29 3.29 3.21 0 0 0
18/11/2016
3.29
 58,460 3.41 3.41 3.17 0 20,760 -0.2
17/11/2016
3.41
 6,570 3.42 3.43 3.26 0 1,760 0.0

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