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)
25/06/2014
3.18
 283,360 3.08 3.21 3.08 110 0 0.0
24/06/2014
3.08
 151,940 3.08 3.12 3.02 80 30,000 -0.3
23/06/2014
3.08
 109,840 3.05 3.12 2.99 15,950 5,000 0.1
20/06/2014
3.05
 142,370 3.12 3.15 3.05 46,000 5,000 0.4
19/06/2014
3.12
 465,450 3.21 3.21 2.99 2,140 0 0.0
18/06/2014
3.21
 339,290 3.21 3.30 3.18 0 0 0
17/06/2014
3.21
 457,770 3.27 3.27 3.15 0 130,000 -1.3
16/06/2014
3.27
 654,690 3.12 3.30 3.15 0 56,890 -0.6
13/06/2014
3.12
 975,050 2.93 3.12 2.96 0 156,600 -1.5
12/06/2014
2.93
 282,460 2.93 2.99 2.90 0 65,000 -0.6
11/06/2014
2.93
 105,830 2.93 2.96 2.86 0 40,000 -0.4
10/06/2014
2.93
 270,460 3.02 3.02 2.90 20,000 48,200 -0.3
09/06/2014
3.02
 215,360 3.02 3.08 2.96 5,100 50,100 -0.4
06/06/2014
3.02
 130,610 2.86 3.02 2.86 2,600 0 0.0
05/06/2014
2.86
 148,270 2.96 2.96 2.86 10,000 51,140 -0.4
04/06/2014: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/06/2014
2.96
 206,140 2.94 3.08 2.90 0 4,000 0.0
03/06/2014
2.94
 90,220 2.91 2.97 2.94 10 0 0.0
02/06/2014
2.91
 177,080 3.00 3.00 2.88 6,290 0 0.1
30/05/2014
3.00
 178,920 3.00 3.00 2.94 440 5,000 0.0
29/05/2014
3.00
 534,960 3.11 3.11 3.00 0 45,000 -0.5
28/05/2014
3.11
 379,160 3.11 3.20 3.08 0 0 0
27/05/2014
3.11
 488,150 3.06 3.14 3.00 5,000 1,500 0.0
26/05/2014
3.06
 173,130 3.03 3.06 2.91 15,000 260 0.2
23/05/2014
3.03
 366,750 3.11 3.11 2.94 1,460 1,000 0.0
22/05/2014
3.11
 792,780 3.17 3.20 2.97 0 135,000 -1.5
21/05/2014
3.17
 451,830 2.97 3.17 2.97 1,500 15,000 -0.1
20/05/2014
2.97
 678,760 2.80 2.97 2.77 60 50,000 -0.5
19/05/2014
2.80
 780,630 2.63 2.80 2.63 72,290 100,000 -0.3
16/05/2014
2.63
 367,870 2.60 2.66 2.51 61,700 104,170 -0.4
15/05/2014
2.60
 617,340 2.77 2.83 2.60 37,660 100,660 -0.6
14/05/2014
2.77
 266,250 2.63 2.77 2.57 27,500 50,000 -0.2
13/05/2014
2.63
 582,710 2.63 2.68 2.48 191,670 200,000 -0.1
12/05/2014
2.63
 1,562,020 2.80 2.80 2.63 1,247,620 5,060 11.5
09/05/2014
2.80
 1,315,060 2.66 2.83 2.48 479,750 50,000 4.0
08/05/2014
2.66
 406,720 2.83 2.83 2.66 130,000 0 1.2
07/05/2014
2.83
 718,860 2.91 2.91 2.71 141,300 0 1.4
06/05/2014
2.91
 498,530 3.11 3.11 2.91 0 15,000 -0.2
05/05/2014
3.11
 553,170 3.34 3.34 3.11 3,000 0 0.0
29/04/2014
3.34
 254,020 3.40 3.40 3.28 0 100,000 -1.2
28/04/2014
3.40
 384,780 3.34 3.48 3.31 60,000 0 0.7
25/04/2014
3.34
 1,906,230 3.57 3.57 3.34 200 123,210 -1.4
24/04/2014
3.57
 242,620 3.68 3.68 3.54 0 0 0
23/04/2014
3.68
 345,810 3.94 3.94 3.68 100 0 0.0
22/04/2014
3.94
 642,300 3.77 3.94 3.51 0 0 0
21/04/2014
3.77
 537,930 4.03 4.03 3.77 14,600 0 0.2
18/04/2014
4.03
 897,960 4.31 4.31 4.03 500 0 0.0
17/04/2014
4.31
 317,670 4.23 4.37 4.28 45,000 100 0.7
16/04/2014
4.23
 686,850 4.43 4.43 4.20 126,000 0 1.9
15/04/2014
4.43
 516,700 4.60 4.60 4.43 40,000 2,500 0.6
14/04/2014
4.60
 341,440 4.74 4.77 4.57 2,560 0 0.0
11/04/2014
4.74
 777,640 4.71 4.80 4.65 0 0 0
10/04/2014
4.71
 1,293,010 4.65 4.80 4.65 3,000 16,000 -0.2
08/04/2014
4.65
 526,790 4.54 4.68 4.48 85,120 0 1.4
07/04/2014
4.54
 369,010 4.48 4.54 4.40 0 0 0
04/04/2014
4.48
 375,580 4.45 4.57 4.43 100,000 0 1.6
03/04/2014
4.45
 353,950 4.28 4.48 4.31 161,580 0 2.5
02/04/2014
4.28
 583,070 4.28 4.34 4.08 150,570 1,600 2.2
01/04/2014
4.28
 657,400 4.48 4.48 4.23 0 1,000 0.0
31/03/2014
4.48
 672,510 4.45 4.57 4.45 202,640 0 3.2
28/03/2014
4.45
 325,620 4.43 4.57 4.45 32,600 0 0.5
27/03/2014
4.43
 610,520 4.37 4.45 4.31 190,010 5,500 2.8
26/03/2014
4.37
 1,079,960 4.54 4.68 4.28 315,000 55,000 4.1
25/03/2014
4.54
 1,006,260 4.71 4.74 4.51 900 0 0.0
24/03/2014
4.71
 1,567,750 4.43 4.71 4.43 59,000 0 0.9
21/03/2014
4.43
 778,020 4.48 4.48 4.37 0 0 0
20/03/2014
4.48
 1,295,150 4.37 4.57 4.37 11,500 13,000 0.0
19/03/2014
4.37
 1,456,970 4.08 4.37 4.08 166,690 1,000 2.5
18/03/2014
4.08
 1,275,520 4.08 4.20 4.03 100,000 0 1.4
17/03/2014
4.08
 626,100 4.03 4.17 4.00 2,500 0 0.0
14/03/2014
4.03
 528,610 4.05 4.11 4.00 72,000 4,000 1.0
13/03/2014
4.05
 1,053,350 4.00 4.05 3.94 100,000 0 1.4
12/03/2014
4.00
 580,790 4.11 4.11 3.94 18,560 1,000 0.3
11/03/2014
4.11
 837,100 4.00 4.14 4.00 59,000 1,000 0.8
10/03/2014
4.00
 461,650 4.05 4.05 3.97 0 20,000 -0.3
07/03/2014
4.05
 451,910 3.97 4.11 3.97 35,840 3,000 0.5
06/03/2014
3.97
 559,970 3.91 4.00 3.85 100,000 1,000 1.3
05/03/2014
3.91
 567,500 3.77 3.91 3.80 35,210 2,000 0.4
04/03/2014
3.77
 519,070 3.83 3.85 3.74 0 7,000 -0.1
03/03/2014
3.83
 702,330 4.05 4.05 3.83 50,000 0 0.7
28/02/2014
4.05
 428,140 4.03 4.05 3.97 0 2,000 0.0
27/02/2014
4.03
 871,040 4.17 4.25 4.00 15,060 10 0.2
26/02/2014
4.17
 685,810 4.05 4.17 4.03 90,500 0 1.3
25/02/2014
4.05
 668,970 4.03 4.17 4.00 20,000 0 0.3
24/02/2014
4.03
 493,790 4.00 4.05 3.88 86,000 0 1.2
21/02/2014
4.00
 485,400 4.11 4.11 3.91 86,000 0 1.2
20/02/2014
4.11
 877,110 4.28 4.28 4.00 189,000 21,000 2.3
19/02/2014
4.28
 480,170 4.23 4.28 4.14 10,000 5,100 0.1
18/02/2014
4.23
 419,500 4.14 4.25 4.14 0 500 0.0
17/02/2014
4.14
 970,800 4.05 4.17 4.00 134,620 8,000 1.8
14/02/2014
4.05
 536,400 4.05 4.08 3.97 94,180 8,600 1.2
13/02/2014
4.05
 1,128,990 3.97 4.11 3.91 338,490 323,500 0.2
12/02/2014
3.97
 1,065,960 3.97 4.03 3.83 100,000 203,000 -1.4
11/02/2014
3.97
 1,594,590 3.85 4.08 3.91 451,140 252,500 2.8
10/02/2014
3.85
 1,417,870 3.63 3.85 3.60 60,810 237,300 -2.4
07/02/2014
3.63
 790,540 3.71 3.71 3.57 36,020 0 0.5
06/02/2014
3.71
 259,820 3.63 3.71 3.57 1,500 5,000 0.0
27/01/2014
3.63
 468,090 3.60 3.65 3.57 89,610 30,000 0.7
24/01/2014
3.60
 914,810 3.48 3.60 3.51 144,900 20,000 1.5
23/01/2014
3.48
 346,260 3.48 3.51 3.43 122,000 0 1.5
22/01/2014
3.48
 723,690 3.43 3.48 3.43 200,050 0 2.4

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