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)
15/04/2015
4.55
 204,480 4.47 4.58 4.47 0 0 0
14/04/2015
4.47
 195,500 4.58 4.58 4.47 0 0 0
13/04/2015
4.58
 267,030 4.62 4.66 4.55 0 0 0
10/04/2015
4.62
 527,060 4.55 4.66 4.58 1,000 1,000 0
09/04/2015
4.55
 352,860 4.44 4.55 4.40 0 9,000 -0.1
08/04/2015
4.44
 154,620 4.44 4.44 4.36 0 0 0
07/04/2015
4.44
 122,730 4.40 4.47 4.33 0 3,560 0.0
06/04/2015
4.40
 586,690 4.33 4.47 4.36 253,040 0 3.0
03/04/2015
4.33
 117,420 4.33 4.36 4.25 0 0 0
02/04/2015
4.33
 412,580 4.22 4.33 4.18 4,800 0 0.1
01/04/2015
4.22
 278,710 4.44 4.44 4.18 1,000 0 0.0
31/03/2015
4.44
 151,600 4.36 4.47 4.36 0 0 0
30/03/2015
4.36
 276,630 4.51 4.55 4.36 1,000 0 0.0
27/03/2015
4.51
 223,460 4.55 4.66 4.51 6,000 0 0.1
26/03/2015
4.55
 192,810 4.58 4.62 4.51 0 0 0
25/03/2015
4.58
 247,340 4.51 4.62 4.55 0 0 0
24/03/2015
4.51
 383,600 4.58 4.58 4.47 0 0 0
23/03/2015
4.58
 177,840 4.69 4.73 4.58 0 0 0
20/03/2015
4.69
 282,000 4.69 4.73 4.66 500 0 0.0
19/03/2015
4.69
 198,400 4.77 4.80 4.69 1,000 0 0.0
18/03/2015
4.77
 138,340 4.84 4.88 4.77 14,640 0 0.2
17/03/2015
4.84
 437,280 4.73 4.88 4.73 286,130 160 3.8
16/03/2015
4.73
 398,730 4.84 4.84 4.73 2,010 0 0.0
13/03/2015
4.84
 163,130 4.88 4.91 4.80 0 11,910 -0.2
12/03/2015
4.88
 181,190 4.88 4.91 4.80 0 0 0
11/03/2015
4.88
 246,530 4.95 4.95 4.84 500 61,270 -0.8
10/03/2015
4.95
 359,420 4.84 4.95 4.88 0 0 0
09/03/2015
4.84
 296,600 4.88 4.95 4.84 4,000 0 0.1
06/03/2015
4.88
 440,130 4.99 4.99 4.88 5,000 121,360 -1.6
05/03/2015
4.99
 726,700 4.95 5.02 4.91 0 206,770 -2.8
04/03/2015
4.95
 690,980 4.95 5.06 4.91 0 183,370 -2.5
03/03/2015
4.95
 1,248,240 4.66 4.95 4.62 249,000 1,910 3.2
02/03/2015
4.66
 226,780 4.73 4.77 4.66 10,500 0 0.1
27/02/2015
4.73
 194,180 4.77 4.77 4.69 1,000 0 0.0
26/02/2015
4.77
 143,800 4.73 4.80 4.69 0 0 0
25/02/2015
4.73
 269,890 4.84 4.84 4.69 4,000 5,000 0.0
24/02/2015
4.84
 190,200 4.80 4.88 4.80 0 7,000 -0.1
13/02/2015
4.80
 526,250 4.66 4.84 4.62 218,330 0 2.8
12/02/2015
4.66
 122,680 4.66 4.69 4.62 51,920 0 0.7
11/02/2015
4.66
 165,770 4.55 4.66 4.51 0 100 0.0
10/02/2015
4.55
 266,720 4.58 4.66 4.55 0 0 0
09/02/2015
4.58
 165,140 4.66 4.73 4.58 43,000 0 0.5
06/02/2015
4.66
 266,490 4.69 4.77 4.66 82,000 0 1.1
05/02/2015
4.69
 199,950 4.73 4.73 4.66 58,300 13,950 0.6
04/02/2015
4.73
 300,010 4.62 4.73 4.62 89,760 0 1.1
03/02/2015
4.62
 570,790 4.66 4.80 4.62 0 0 0
02/02/2015
4.66
 505,500 4.69 4.80 4.66 0 0 0
30/01/2015
4.69
 400,720 4.69 4.80 4.62 0 0 0
29/01/2015
4.69
 234,730 4.73 4.80 4.69 0 0 0
28/01/2015
4.73
 328,950 4.73 4.84 4.73 0 0 0
27/01/2015
4.73
 505,850 4.91 4.95 4.69 1,000 0 0.0
26/01/2015
4.91
 417,450 4.99 5.02 4.91 0 0 0
23/01/2015
4.99
 431,760 4.99 5.06 4.95 0 0 0
22/01/2015
4.99
 334,660 4.95 5.02 4.95 5,000 0 0.1
21/01/2015
4.95
 208,700 4.91 5.02 4.91 0 0 0
20/01/2015
4.91
 451,620 4.95 4.95 4.88 41,280 5,000 0.5
19/01/2015
4.95
 387,210 4.99 5.02 4.88 110,000 0 1.5
16/01/2015
4.99
 277,120 5.06 5.10 4.95 0 21,430 -0.3
15/01/2015
5.06
 831,040 4.91 5.17 4.95 5,000 266,930 -3.6
14/01/2015
4.91
 429,640 4.88 5.02 4.84 0 1,000 0.0
13/01/2015
4.88
 401,600 4.84 4.99 4.80 0 10,000 -0.1
12/01/2015
4.84
 356,660 4.99 5.02 4.80 0 0 0
09/01/2015
4.99
 612,810 4.99 5.10 4.95 185,000 127,420 0.8
08/01/2015
4.99
 392,570 5.06 5.10 4.91 123,580 5,030 1.6
07/01/2015
5.06
 1,162,230 4.99 5.13 4.73 1,000 0 0.0
06/01/2015
4.99
 796,690 4.69 4.99 4.51 0 0 0
05/01/2015
4.69
 293,290 4.77 4.88 4.69 0 62,300 -0.8
31/12/2014
4.77
 560,270 4.55 4.80 4.55 1,000 0 0.0
30/12/2014
4.55
 472,940 4.33 4.55 4.14 0 9,000 -0.1
29/12/2014
4.33
 578,060 4.55 4.62 4.25 0 1,500 0.0
26/12/2014
4.55
 594,790 4.80 4.80 4.55 0 0 0
25/12/2014
4.80
 332,560 4.84 4.88 4.73 0 0 0
24/12/2014
4.84
 467,030 4.91 4.99 4.84 0 0 0
23/12/2014
4.91
 548,050 4.95 5.13 4.88 0 1,070 0.0
22/12/2014
4.95
 507,500 4.66 4.95 4.77 1,500 0 0.0
19/12/2014
4.66
 1,012,710 4.91 4.91 4.58 300 0 0.0
18/12/2014
4.91
 1,188,890 5.17 5.28 4.84 0 2,000 0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2014
5.17
 856,160 5.54 5.65 5.17 0 0 0
16/12/2014
5.54
 1,857,420 5.57 5.66 5.41 20,400 0 0.4
15/12/2014
5.57
 1,034,900 5.66 5.66 5.57 0 0 0
12/12/2014
5.66
 1,012,400 5.66 5.73 5.57 2,200 0 0.0
11/12/2014
5.66
 1,582,240 5.54 5.88 5.54 1,000 198,100 -3.6
10/12/2014
5.54
 980,360 5.19 5.54 5.22 12,000 2,300 0.2
09/12/2014
5.19
 1,701,640 5.57 5.57 5.19 0 1,500 0.0
08/12/2014
5.57
 1,823,630 5.63 5.66 5.54 0 36,340 -0.6
05/12/2014
5.63
 2,021,870 5.66 5.82 5.57 1,600 231,380 -4.2
04/12/2014
5.66
 4,904,450 5.32 5.66 5.38 0 625,420 -11.2
03/12/2014
5.32
 2,417,380 5.13 5.48 5.10 1,500 615,330 -10.3
02/12/2014
5.13
 1,334,940 5.00 5.13 4.94 0 500,000 -8.0
01/12/2014
5.00
 1,164,560 4.78 5.07 4.78 0 0 0
28/11/2014
4.78
 1,000,560 4.63 4.91 4.56 0 0 0
27/11/2014
4.63
 477,230 4.50 4.66 4.47 0 0 0
26/11/2014
4.50
 401,280 4.69 4.69 4.50 0 0 0
25/11/2014
4.69
 310,500 4.53 4.72 4.50 0 0 0
24/11/2014
4.53
 586,020 4.59 4.59 4.44 0 0 0
21/11/2014
4.59
 390,810 4.78 4.85 4.59 9,000 0 0.1
20/11/2014
4.78
 355,170 4.56 4.78 4.56 0 2,990 0.0
19/11/2014
4.56
 453,870 4.66 4.66 4.53 0 2,000 0.0
18/11/2014
4.66
 496,250 4.75 4.81 4.66 0 0 0
17/11/2014
4.75
 183,480 4.75 4.78 4.72 0 0 0

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