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)
28/01/2016
3.47
 65,400 3.47 3.54 3.43 0 0 0
27/01/2016
3.47
 148,570 3.47 3.50 3.43 0 89,510 -0.8
26/01/2016
3.47
 124,300 3.54 3.54 3.43 0 7,490 -0.1
25/01/2016
3.54
 255,450 3.31 3.54 3.31 44,000 0 0.4
22/01/2016
3.31
 276,950 3.20 3.31 3.12 58,000 2,540 0.5
21/01/2016
3.20
 209,440 3.27 3.27 3.20 46,220 720 0.4
20/01/2016
3.27
 190,220 3.39 3.43 3.27 10,000 1,000 0.1
19/01/2016
3.39
 114,960 3.35 3.43 3.31 11,000 0 0.1
18/01/2016
3.35
 267,270 3.50 3.50 3.31 12,000 0 0.1
15/01/2016
3.50
 118,560 3.66 3.66 3.50 0 2,250 0.0
14/01/2016
3.66
 203,590 3.66 3.66 3.50 500 0 0.0
13/01/2016
3.66
 204,000 3.62 3.70 3.58 3,260 0 0.0
12/01/2016
3.62
 161,540 3.54 3.70 3.50 1,500 5,000 0.0
11/01/2016
3.54
 81,400 3.58 3.62 3.54 100 5,000 0.0
08/01/2016
3.58
 151,600 3.62 3.62 3.47 6,700 0 0.1
07/01/2016
3.62
 186,140 3.70 3.70 3.54 800 0 0.0
06/01/2016
3.70
 306,720 3.58 3.77 3.54 8,000 0 0.1
05/01/2016
3.58
 157,060 3.58 3.70 3.54 4,400 0 0.0
04/01/2016
3.58
 101,780 3.66 3.70 3.58 10,150 100 0.1
31/12/2015
3.66
 137,110 3.66 3.74 3.62 0 0 0
30/12/2015
3.66
 148,440 3.62 3.74 3.62 300 0 0.0
29/12/2015
3.62
 95,560 3.54 3.62 3.47 2,000 0 0.0
28/12/2015
3.54
 420,200 3.66 3.70 3.47 0 131,510 -1.2
25/12/2015
3.66
 232,730 3.81 3.85 3.66 0 0 0
24/12/2015
3.81
 80,320 3.85 3.89 3.81 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2015
3.85
 250,920 3.85 3.97 3.81 0 0 0
22/12/2015
3.85
 181,120 3.78 3.92 3.78 0 2,600 0.0
21/12/2015
3.78
 158,610 3.85 3.85 3.74 0 0 0
18/12/2015
3.85
 76,950 3.89 3.89 3.85 0 0 0
17/12/2015
3.89
 235,890 3.89 3.96 3.85 40 0 0.0
16/12/2015
3.89
 150,080 3.92 4.00 3.89 0 0 0
15/12/2015
3.92
 166,660 3.89 3.92 3.85 0 0 0
14/12/2015
3.89
 307,780 4.03 4.03 3.89 10,000 23,100 -0.1
11/12/2015
4.03
 282,600 4.03 4.11 4.03 0 0 0
10/12/2015
4.03
 216,440 4.11 4.18 4.03 3,280 0 0.0
09/12/2015
4.11
 694,560 4.07 4.25 4.11 5,000 216,840 -2.4
08/12/2015
4.07
 293,930 4.07 4.18 4.03 0 100 0.0
07/12/2015
4.07
 229,790 4.03 4.11 4.00 0 0 0
04/12/2015
4.03
 207,680 4.07 4.11 3.96 0 0 0
03/12/2015
4.07
 289,890 4.11 4.18 4.07 0 0 0
02/12/2015
4.11
 414,020 3.92 4.14 3.92 0 1,070 0.0
01/12/2015
3.92
 256,290 3.85 3.96 3.85 0 0 0
30/11/2015
3.85
 483,810 4.11 4.11 3.85 10,000 0 0.1
27/11/2015
4.11
 462,630 4.29 4.33 4.11 0 7,000 -0.1
26/11/2015
4.29
 661,740 4.29 4.40 4.22 0 76,070 -0.9
25/11/2015
4.29
 660,830 4.33 4.33 4.18 0 3,000 0.0
24/11/2015
4.33
 1,484,370 4.22 4.44 4.22 0 156,970 -1.8
23/11/2015
4.22
 889,710 3.96 4.22 4.00 5,000 0 0.1
20/11/2015
3.96
 779,680 4.00 4.07 3.92 0 4,210 0.0
19/11/2015
4.00
 639,810 3.81 4.03 3.74 0 0 0
18/11/2015
3.81
 1,156,650 3.63 3.85 3.59 0 149,680 -1.6
17/11/2015
3.63
 597,220 3.52 3.74 3.56 9,210 0 0.1
16/11/2015
3.52
 97,150 3.56 3.56 3.52 0 0 0
13/11/2015
3.56
 256,580 3.45 3.63 3.41 0 0 0
12/11/2015
3.45
 115,590 3.45 3.45 3.41 6,500 0 0.1
11/11/2015
3.45
 70,570 3.41 3.45 3.41 2,500 0 0.0
10/11/2015
3.41
 110,190 3.41 3.45 3.41 0 300 0.0
09/11/2015
3.41
 213,040 3.52 3.52 3.41 0 80,800 -0.8
06/11/2015
3.52
 55,670 3.56 3.56 3.48 0 0 0
05/11/2015
3.56
 90,130 3.52 3.56 3.52 5,000 0 0.0
04/11/2015
3.52
 85,100 3.52 3.56 3.52 0 5,000 0.0
03/11/2015
3.52
 94,060 3.56 3.59 3.48 5,100 0 0.0
02/11/2015
3.56
 69,110 3.48 3.59 3.52 0 0 0
30/10/2015
3.48
 66,210 3.52 3.56 3.48 1,000 0 0.0
29/10/2015
3.52
 178,030 3.52 3.59 3.52 5,000 0 0.0
28/10/2015
3.52
 179,990 3.56 3.56 3.52 0 0 0
27/10/2015
3.56
 226,160 3.59 3.59 3.48 0 0 0
26/10/2015
3.59
 99,720 3.59 3.67 3.59 18,000 31,640 -0.1
23/10/2015
3.59
 212,700 3.63 3.74 3.59 0 60,000 -0.6
22/10/2015
3.63
 123,720 3.63 3.70 3.63 0 39,350 -0.4
21/10/2015
3.63
 49,080 3.70 3.70 3.63 0 29,530 -0.3
20/10/2015
3.70
 293,830 3.67 3.70 3.63 5,000 40,000 -0.3
19/10/2015
3.67
 233,690 3.63 3.74 3.63 0 10,000 -0.1
16/10/2015
3.63
 124,780 3.67 3.74 3.63 1,450 3,880 0.0
15/10/2015
3.67
 120,680 3.59 3.70 3.56 10,000 0 0.1
14/10/2015
3.59
 81,860 3.63 3.63 3.59 10,000 0 0.1
13/10/2015
3.63
 169,190 3.74 3.74 3.63 0 72,000 -0.7
12/10/2015
3.74
 111,470 3.70 3.78 3.70 0 0 0
09/10/2015
3.70
 340,810 3.78 3.81 3.70 0 16,120 -0.2
08/10/2015
3.78
 330,450 3.63 3.81 3.56 2,000 32,490 -0.3
07/10/2015
3.63
 289,340 3.67 3.74 3.63 0 50,000 -0.5
06/10/2015
3.67
 651,380 3.45 3.67 3.48 40,000 0 0.4
05/10/2015
3.45
 56,380 3.41 3.45 3.37 0 0 0
02/10/2015
3.41
 27,980 3.37 3.45 3.37 0 0 0
01/10/2015
3.37
 50,240 3.37 3.45 3.37 0 0 0
30/09/2015
3.37
 142,430 3.45 3.48 3.37 0 0 0
29/09/2015
3.45
 110,900 3.48 3.48 3.41 0 0 0
28/09/2015
3.48
 51,830 3.52 3.52 3.48 0 0 0
25/09/2015
3.52
 49,810 3.59 3.59 3.52 0 0 0
24/09/2015
3.59
 31,290 3.56 3.59 3.52 0 0 0
23/09/2015
3.56
 59,900 3.56 3.59 3.52 0 0 0
22/09/2015
3.56
 79,960 3.52 3.56 3.52 0 0 0
21/09/2015
3.52
 116,640 3.52 3.56 3.52 0 0 0
18/09/2015
3.52
 82,160 3.52 3.56 3.48 18,330 0 0.2
17/09/2015
3.52
 74,470 3.48 3.52 3.48 26,850 0 0.3
16/09/2015
3.48
 47,970 3.52 3.56 3.48 0 0 0
15/09/2015
3.52
 12,390 3.52 3.56 3.48 2,340 0 0.0
14/09/2015
3.52
 89,430 3.52 3.56 3.48 6,500 0 0.1
11/09/2015
3.52
 35,470 3.56 3.56 3.52 1,000 0 0.0
10/09/2015
3.56
 43,490 3.56 3.56 3.52 0 0 0

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