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)
30/08/2013
2.03
 215,000 2.03 2.03 2.00 0 52,000 -0.4
29/08/2013
2.03
 97,440 2.03 2.06 2.03 0 0 0
28/08/2013
2.03
 353,750 2.08 2.08 2.00 0 2,000 0.0
27/08/2013
2.08
 252,160 2.11 2.14 2.08 0 15,000 -0.1
26/08/2013
2.11
 226,520 2.08 2.11 2.06 0 0 0
23/08/2013
2.08
 213,760 2.08 2.11 2.06 0 0 0
22/08/2013
2.08
 314,000 2.11 2.14 2.08 0 0 0
21/08/2013
2.11
 356,010 2.14 2.14 2.08 0 0 0
20/08/2013
2.14
 420,550 2.20 2.20 2.14 2,000 0 0.0
19/08/2013
2.20
 557,140 2.17 2.20 2.17 0 0 0
16/08/2013
2.17
 637,310 2.14 2.17 2.11 0 4,000 0.0
15/08/2013
2.14
 466,860 2.08 2.17 2.08 0 0 0
14/08/2013
2.08
 174,960 2.08 2.11 2.06 0 0 0
13/08/2013
2.08
 131,690 2.08 2.11 2.06 0 0 0
12/08/2013
2.08
 152,420 2.06 2.14 2.08 0 0 0
09/08/2013
2.06
 216,700 2.08 2.11 2.06 0 0 0
08/08/2013
2.08
 139,780 2.08 2.14 2.08 0 0 0
07/08/2013
2.08
 303,520 2.08 2.14 2.08 0 29,340 -0.2
06/08/2013
2.08
 82,290 2.08 2.11 2.08 0 0 0
05/08/2013
2.08
 92,860 2.11 2.11 2.08 0 0 0
02/08/2013
2.11
 168,290 2.14 2.17 2.11 4,000 0 0.0
01/08/2013
2.14
 154,230 2.11 2.14 2.08 0 16,000 -0.1
31/07/2013
2.11
 204,780 2.08 2.11 2.08 0 0 0
30/07/2013
2.08
 210,530 2.06 2.11 2.06 0 4,000 0.0
29/07/2013
2.06
 219,620 2.14 2.14 2.06 0 5,000 0.0
26/07/2013
2.14
 422,710 2.14 2.14 2.06 0 0 0
25/07/2013
2.14
 291,950 2.17 2.20 2.11 0 0 0
24/07/2013
2.17
 370,090 2.17 2.17 2.11 0 4,990 0.0
23/07/2013
2.17
 203,280 2.17 2.23 2.17 0 0 0
22/07/2013
2.17
 327,580 2.23 2.26 2.17 400 34,000 -0.3
19/07/2013
2.23
 331,880 2.23 2.28 2.23 40,000 0 0.3
18/07/2013
2.23
 261,770 2.28 2.28 2.23 0 39,290 -0.3
17/07/2013
2.28
 291,480 2.31 2.31 2.26 0 3,000 0.0
16/07/2013
2.31
 577,510 2.28 2.34 2.26 60,000 0 0.5
15/07/2013
2.28
 544,140 2.23 2.28 2.23 30,000 0 0.2
12/07/2013
2.23
 533,650 2.20 2.23 2.17 0 0 0
11/07/2013
2.20
 107,610 2.20 2.23 2.17 100 13,460 -0.1
10/07/2013
2.20
 273,740 2.26 2.26 2.20 1,200 0 0.0
09/07/2013
2.26
 1,785,570 2.11 2.26 2.23 9,960 1,000 0.1
08/07/2013
2.11
 203,230 2.14 2.17 2.11 0 0 0
05/07/2013
2.14
 287,250 2.17 2.20 2.14 0 660 0.0
04/07/2013
2.17
 227,900 2.17 2.17 2.14 26,340 0 0.2
03/07/2013
2.17
 166,060 2.17 2.20 2.14 0 0 0
02/07/2013
2.17
 207,570 2.14 2.20 2.17 0 0 0
01/07/2013
2.14
 330,410 2.17 2.17 2.11 7,200 0 0.1
28/06/2013
2.17
 358,080 2.20 2.23 2.17 51,000 0 0.4
27/06/2013
2.20
 223,090 2.14 2.20 2.14 0 0 0
26/06/2013
2.14
 297,540 2.11 2.17 2.11 30,000 0 0.2
25/06/2013
2.11
 709,560 2.23 2.23 2.08 30,000 0 0.2
24/06/2013
2.23
 634,820 2.20 2.26 2.17 310,000 0 2.4
21/06/2013
2.20
 500,570 2.20 2.23 2.14 12,320 0 0.1
20/06/2013
2.20
 271,990 2.26 2.26 2.20 0 0 0
19/06/2013
2.26
 398,530 2.23 2.26 2.23 0 0 0
18/06/2013
2.23
 355,730 2.23 2.28 2.20 300 0 0.0
17/06/2013
2.23
 921,750 2.34 2.34 2.23 11,000 20,000 -0.1
14/06/2013
2.34
 625,140 2.37 2.40 2.31 0 0 0
13/06/2013
2.37
 1,037,480 2.34 2.37 2.28 0 4,150 0.0
12/06/2013
2.34
 994,170 2.37 2.43 2.34 100 400,000 -3.3
11/06/2013
2.37
 1,173,700 2.43 2.48 2.37 50,000 0 0.4
10/06/2013
2.43
 1,595,900 2.40 2.54 2.40 10,000 2,000 0.1
07/06/2013
2.40
 1,584,600 2.31 2.43 2.28 506,000 0 4.2
06/06/2013
2.31
 1,085,620 2.34 2.34 2.28 12,410 139,000 -1.0
05/06/2013
2.34
 462,680 2.28 2.34 2.26 10,000 10,000 0.0
04/06/2013
2.28
 1,038,060 2.40 2.43 2.28 0 0 0
03/06/2013
2.40
 2,305,300 2.26 2.40 2.26 3,000 0 0.0
31/05/2013
2.26
 1,555,440 2.28 2.34 2.23 222,800 0 1.8
30/05/2013
2.28
 708,360 2.23 2.28 2.20 34,180 9,260 0.2
29/05/2013
2.23
 1,039,920 2.28 2.34 2.23 15,360 0 0.1
28/05/2013
2.28
 2,103,340 2.20 2.31 2.23 1,330 0 0.0
27/05/2013
2.20
 989,820 2.17 2.26 2.20 0 0 0
24/05/2013
2.17
 1,245,860 2.11 2.20 2.08 107,800 0 0.8
23/05/2013
2.11
 863,780 2.14 2.17 2.11 340 0 0.0
22/05/2013
2.14
 1,094,810 2.14 2.23 2.14 0 0 0
21/05/2013
2.14
 2,479,830 2.03 2.14 2.03 8,290 110 0.1
20/05/2013
2.03
 457,980 2.00 2.03 2.00 0 0 0
17/05/2013
2.00
 510,010 2.03 2.03 1.97 3,000 0 0.0
16/05/2013
2.03
 178,170 2.03 2.06 2.03 100 0 0.0
15/05/2013
2.03
 340,730 2.03 2.06 2.00 4,000 0 0.0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 3%
14/05/2013
2.03
 859,470 2.03 2.08 1.97 5,140 0 0.0
13/05/2013
2.03
 530,900 2.00 2.03 2.00 4,780 3,000 0.0
10/05/2013
2.00
 475,640 2.03 2.05 2.00 10,000 140 0.1
09/05/2013
2.03
 316,910 2.00 2.05 2.00 6,000 0 0.0
08/05/2013
2.00
 625,260 2.00 2.08 2.00 5,300 0 0.0
07/05/2013
2.00
 478,270 2.05 2.05 1.97 0 0 0
06/05/2013
2.05
 610,380 1.97 2.05 2.00 5,400 50 0.0
03/05/2013
1.97
 115,710 1.95 1.97 1.92 2,800 0 0.0
02/05/2013
1.95
 218,240 1.97 1.97 1.92 13,300 0 0.1
26/04/2013
1.97
 153,950 1.97 2.00 1.95 1,000 0 0.0
25/04/2013
1.97
 577,750 1.95 2.03 1.95 0 0 0
24/04/2013
1.95
 235,480 1.97 1.97 1.92 4,100 0 0.0
23/04/2013
1.97
 255,130 2.00 2.08 1.97 0 0 0
22/04/2013
2.00
 1,155,790 1.89 2.00 1.95 0 0 0
18/04/2013
1.89
 405,160 1.95 1.95 1.84 0 2,130 0.0
17/04/2013
1.95
 321,810 1.95 2.00 1.95 0 0 0
16/04/2013
1.95
 1,775,930 2.03 2.03 1.89 0 0 0
15/04/2013
2.03
 563,920 2.16 2.19 2.03 1,000 0 0.0
12/04/2013
2.16
 448,470 2.25 2.27 2.14 9,500 0 0.1
11/04/2013
2.25
 916,220 2.19 2.27 2.19 30,000 500 0.2
10/04/2013
2.19
 822,250 2.33 2.36 2.19 0 0 0
09/04/2013
2.33
 1,015,930 2.30 2.33 2.27 0 20,170 -0.2

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