CTCP Vận tải Xăng dầu Vipco (vip)

9.74
0.05
(0.52%)
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
(2026-09-04) 		0.04 0.41% 812,500 -5,100 0
9.63
9.90
9.69
2 tháng
(2026-08-05) 		-0.10 -1.01% 1,766,600 -5,100 0
9.59
9.90
9.69
3 tháng
(2026-07-06) 		-0.45 -4.39% 3,635,700 -5,100 0
9.59
10.25
9.69
6 tháng
(2026-04-07) 		-0.70 -6.63% 13,533,100 -5,100 0
9.59
10.86
9.69
12 tháng
(2025-10-09) 		-2.48 -20.17% 43,138,400 -5,100 0
9.59
12.41
9.69
24 tháng
(2024-10-14) 		-1.40 -12.54% 131,595,800 -5,100 0
8.79
13.88
9.69
36 tháng
(2023-10-20) 		0.40 4.30% 246,663,700 -5,100 0
8.24
14.05
9.69
60 tháng
(2021-11-01) 		1.33 15.72% 514,721,500 -5,100 0
3.73
14.05
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
2.08
 303,520 2.11 2.14 2.08 0 0 0
06/08/2013
2.08
 82,290 2.08 2.11 2.08 0 0 0
05/08/2013
2.08
 92,860 2.08 2.11 2.08 0 0 0
02/08/2013
2.11
 168,290 2.14 2.17 2.11 0 0 0
01/08/2013
2.14
 154,230 2.08 2.14 2.08 0 0 0
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 0 0
29/07/2013
2.06
 219,620 2.11 2.14 2.06 0 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 2.20 2.20 2.11 0 0 0
24/07/2013
2.17
 370,090 2.17 2.17 2.11 0 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 0 0 0
19/07/2013
2.23
 331,880 2.23 2.28 2.23 0 0 0
18/07/2013
2.23
 261,770 2.26 2.28 2.23 0 0 0
17/07/2013
2.28
 291,480 2.31 2.31 2.26 0 0 0
16/07/2013
2.31
 577,510 2.26 2.34 2.26 0 0 0
15/07/2013
2.28
 544,140 2.23 2.28 2.23 0 0 0
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 0 0 0
10/07/2013
2.20
 273,740 2.26 2.26 2.20 0 0 0
09/07/2013
2.26
 1,785,570 2.23 2.26 2.23 0 0 0
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 0 0
04/07/2013
2.17
 227,900 2.14 2.17 2.14 0 0 0
03/07/2013
2.17
 166,060 2.17 2.20 2.14 0 0 0
02/07/2013
2.17
 207,570 2.17 2.20 2.17 0 0 0
01/07/2013
2.14
 330,410 2.17 2.17 2.11 0 0 0
28/06/2013
2.17
 358,080 2.17 2.23 2.17 0 0 0
27/06/2013
2.20
 223,090 2.17 2.20 2.14 0 0 0
26/06/2013
2.14
 297,540 2.14 2.17 2.11 0 0 0
25/06/2013
2.11
 709,560 2.23 2.23 2.08 0 0 0
24/06/2013
2.23
 634,820 2.23 2.26 2.17 0 0 0
21/06/2013
2.20
 500,570 2.17 2.23 2.14 0 0 0
20/06/2013
2.20
 271,990 2.23 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 2.20 2.28 2.20 0 0 0
17/06/2013
2.23
 921,750 2.34 2.34 2.23 0 0 0
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 0 0
12/06/2013
2.34
 994,170 2.37 2.43 2.34 0 0 0
11/06/2013
2.37
 1,173,700 2.46 2.48 2.37 0 0 0
10/06/2013
2.43
 1,595,900 2.46 2.54 2.40 0 0 0
07/06/2013
2.40
 1,584,600 2.31 2.43 2.28 0 0 0
06/06/2013
2.31
 1,085,620 2.28 2.34 2.28 0 0 0
05/06/2013
2.34
 462,680 2.28 2.34 2.26 0 0 0
04/06/2013
2.28
 1,038,060 2.43 2.43 2.28 0 0 0
03/06/2013
2.40
 2,305,300 2.28 2.40 2.26 0 0 0
31/05/2013
2.26
 1,555,440 2.31 2.34 2.23 0 0 0
30/05/2013
2.28
 708,360 2.23 2.28 2.20 0 0 0
29/05/2013
2.23
 1,039,920 2.28 2.34 2.23 0 0 0
28/05/2013
2.28
 2,103,340 2.23 2.31 2.23 0 0 0
27/05/2013
2.20
 989,820 2.20 2.26 2.20 0 0 0
24/05/2013
2.17
 1,245,860 2.11 2.20 2.08 0 0 0
23/05/2013
2.11
 863,780 2.11 2.17 2.11 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 2.08 2.14 2.03 0 0 0
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 0 0 0
16/05/2013
2.03
 178,170 2.03 2.06 2.03 0 0 0
15/05/2013
2.03
 340,730 2.03 2.06 2.00 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 3%
14/05/2013
2.03
 859,470 2.06 2.08 1.97 0 0 0
13/05/2013
2.03
 530,900 2.00 2.03 2.00 0 0 0
10/05/2013
2.00
 475,640 2.03 2.05 2.00 0 0 0
09/05/2013
2.03
 316,910 2.03 2.05 2.00 0 0 0
08/05/2013
2.00
 625,260 2.00 2.08 2.00 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 2.00 2.05 2.00 0 0 0
03/05/2013
1.97
 115,710 1.95 1.97 1.92 0 0 0
02/05/2013
1.95
 218,240 1.97 1.97 1.92 0 0 0
26/04/2013
1.97
 153,950 1.97 2.00 1.95 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 1.95 1.97 1.92 0 0 0
23/04/2013
1.97
 255,130 2.08 2.08 1.97 0 0 0
22/04/2013
2.00
 1,155,790 1.95 2.00 1.95 0 0 0
18/04/2013
1.89
 405,160 1.92 1.92 1.84 0 0 0
17/04/2013
1.95
 321,810 1.97 2.00 1.95 0 0 0
16/04/2013
1.95
 1,775,930 1.95 2.00 1.89 0 0 0
15/04/2013
2.03
 563,920 2.19 2.19 2.03 0 0 0
12/04/2013
2.16
 448,470 2.22 2.27 2.14 0 0 0
11/04/2013
2.25
 916,220 2.22 2.27 2.19 0 0 0
10/04/2013
2.19
 822,250 2.36 2.36 2.19 0 0 0
09/04/2013
2.33
 1,015,930 2.27 2.33 2.27 0 0 0
08/04/2013
2.30
 951,150 2.36 2.38 2.30 0 0 0
05/04/2013
2.36
 1,461,730 2.27 2.38 2.27 0 0 0
04/04/2013
2.27
 981,930 2.27 2.36 2.25 0 0 0
03/04/2013
2.30
 880,270 2.25 2.36 2.19 0 0 0
02/04/2013
2.25
 883,550 2.27 2.36 2.22 0 0 0
01/04/2013
2.30
 384,860 2.16 2.30 2.14 0 0 0
29/03/2013
2.16
 609,680 2.11 2.19 2.11 0 0 0
28/03/2013
2.19
 524,010 2.22 2.27 2.19 0 0 0
27/03/2013
2.25
 1,925,200 2.11 2.25 2.05 0 0 0
26/03/2013
2.11
 1,017,330 2.03 2.16 2.03 0 0 0
25/03/2013
2.03
 216,140 2.00 2.03 1.97 0 0 0
22/03/2013
1.97
 834,160 2.00 2.00 1.95 0 0 0
21/03/2013
2.00
 312,290 2.03 2.05 2.00 0 0 0
20/03/2013
2.03
 315,710 2.00 2.05 2.00 0 0 0
19/03/2013
2.00
 208,100 1.95 2.03 1.95 0 0 0
18/03/2013
1.95
 617,620 2.05 2.05 1.95 0 0 0
15/03/2013
2.05
 493,070 2.00 2.08 1.97 0 0 0

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