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)
07/04/2011
2.39
 63,850 2.46 2.49 2.39 0 50,000 -0.5
06/04/2011
2.46
 44,290 2.44 2.49 2.41 0 0 0
05/04/2011
2.44
 12,120 2.46 2.46 2.41 0 0 0
04/04/2011
2.46
 38,770 2.49 2.49 2.44 24,380 0 0.2
01/04/2011
2.49
 41,870 2.44 2.49 2.41 0 0 0
31/03/2011
2.44
 29,010 2.44 2.49 2.41 100 0 0.0
30/03/2011
2.44
 58,130 2.44 2.44 2.39 2,870 0 0.0
29/03/2011
2.44
 95,860 2.52 2.57 2.44 0 0 0
28/03/2011
2.52
 40,190 2.54 2.54 2.49 0 0 0
25/03/2011
2.54
 51,590 2.54 2.59 2.49 0 0 0
24/03/2011
2.54
 136,650 2.59 2.59 2.52 0 0 0
23/03/2011
2.59
 30,230 2.54 2.59 2.52 0 0 0
22/03/2011
2.54
 39,710 2.59 2.65 2.52 0 0 0
21/03/2011
2.59
 66,800 2.65 2.70 2.59 0 0 0
18/03/2011
2.65
 146,230 2.54 2.65 2.54 0 0 0
17/03/2011
2.54
 101,320 2.54 2.59 2.54 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 7%
16/03/2011
2.54
 108,820 2.46 2.57 2.52 0 1,720 0.0
15/03/2011
2.46
 98,700 2.42 2.46 2.37 0 0 0
14/03/2011
2.42
 160,100 2.54 2.54 2.42 0 0 0
11/03/2011
2.54
 235,960 2.42 2.54 2.51 0 0 0
10/03/2011
2.42
 95,490 2.32 2.42 2.34 0 0 0
09/03/2011
2.32
 102,840 2.39 2.42 2.29 0 0 0
08/03/2011
2.39
 106,940 2.42 2.44 2.39 0 0 0
07/03/2011
2.42
 46,340 2.42 2.51 2.37 0 0 0
04/03/2011
2.42
 115,050 2.37 2.44 2.32 0 0 0
03/03/2011
2.37
 179,290 2.49 2.49 2.37 0 0 0
02/03/2011
2.49
 262,930 2.61 2.61 2.49 0 0 0
01/03/2011
2.61
 90,540 2.49 2.61 2.49 0 0 0
28/02/2011
2.49
 95,490 2.54 2.56 2.49 0 30,000 -0.3
25/02/2011
2.54
 84,170 2.54 2.58 2.51 0 0 0
24/02/2011
2.54
 64,520 2.56 2.56 2.46 0 0 0
23/02/2011
2.56
 110,880 2.44 2.56 2.49 0 0 0
22/02/2011
2.44
 177,190 2.51 2.54 2.44 0 0 0
21/02/2011
2.51
 465,230 2.63 2.63 2.51 1,900 0 0.0
18/02/2011
2.63
 143,310 2.68 2.71 2.63 0 0 0
17/02/2011
2.68
 279,410 2.78 2.80 2.68 0 0 0
16/02/2011
2.78
 162,860 2.83 2.83 2.78 19,260 0 0.2
15/02/2011
2.83
 195,180 2.78 2.85 2.78 0 0 0
14/02/2011
2.78
 416,730 2.85 2.87 2.78 19,000 850 0.2
11/02/2011
2.85
 1,100,550 2.73 2.85 2.75 0 0 0
10/02/2011
2.73
 680,070 2.61 2.73 2.61 0 0 0
09/02/2011
2.61
 146,490 2.63 2.68 2.61 0 0 0
08/02/2011
2.63
 94,770 2.61 2.66 2.63 1,150 0 0.0
28/01/2011
2.61
 139,440 2.56 2.63 2.56 0 0 0
27/01/2011
2.56
 38,380 2.54 2.56 2.54 0 0 0
26/01/2011
2.54
 67,020 2.51 2.56 2.49 0 0 0
25/01/2011
2.51
 93,350 2.54 2.54 2.49 0 0 0
24/01/2011
2.54
 90,260 2.58 2.58 2.51 0 0 0
21/01/2011
2.58
 138,790 2.58 2.61 2.56 0 0 0
20/01/2011
2.58
 48,880 2.61 2.71 2.58 0 2,100 0.0
19/01/2011
2.61
 145,100 2.63 2.71 2.56 0 0 0
18/01/2011
2.63
 212,540 2.71 2.71 2.61 1,620 0 0.0
17/01/2011
2.71
 260,720 2.58 2.71 2.68 0 600 0.0
14/01/2011
2.58
 165,060 2.46 2.58 2.58 0 0 0
13/01/2011
2.46
 55,130 2.44 2.49 2.44 0 0 0
12/01/2011
2.44
 90,340 2.39 2.46 2.42 500 1,570 0.0
11/01/2011
2.39
 72,100 2.44 2.44 2.39 100 0 0.0
10/01/2011
2.44
 156,970 2.54 2.54 2.44 0 23,670 -0.2
07/01/2011
2.54
 245,230 2.58 2.58 2.51 0 0 0
06/01/2011
2.58
 137,670 2.63 2.63 2.58 0 0 0
05/01/2011
2.63
 148,420 2.63 2.71 2.58 0 0 0
04/01/2011
2.63
 59,080 2.56 2.66 2.61 0 0 0
31/12/2010
2.56
 239,460 2.56 2.61 2.56 0 0 0
30/12/2010
2.56
 133,990 2.58 2.63 2.56 0 0 0
29/12/2010
2.58
 241,830 2.68 2.71 2.58 0 0 0
28/12/2010
2.68
 176,010 2.66 2.75 2.61 0 0 0
27/12/2010
2.66
 43,350 2.66 2.73 2.61 0 0 0
24/12/2010
2.66
 78,930 2.63 2.71 2.61 0 0 0
23/12/2010
2.63
 231,600 2.75 2.78 2.63 0 280 0.0
22/12/2010
2.75
 1,157,910 2.66 2.78 2.66 78,550 55,200 0.3
21/12/2010
2.66
 135,990 2.66 2.75 2.56 8,190 2,390 0.1
20/12/2010
2.66
 176,580 2.68 2.78 2.66 0 0 0
17/12/2010
2.68
 403,050 2.56 2.68 2.56 0 0 0
16/12/2010
2.56
 443,360 2.68 2.68 2.56 0 26,800 -0.3
15/12/2010
2.68
 462,540 2.80 2.85 2.68 0 92,500 -1.1
14/12/2010
2.80
 629,110 2.95 3.00 2.80 0 173,340 -2.0
13/12/2010
2.95
 511,050 2.83 2.95 2.92 10,000 0 0.1
10/12/2010
2.83
 380,510 2.71 2.83 2.68 0 0 0
09/12/2010
2.71
 255,170 2.63 2.75 2.51 800 0 0.0
08/12/2010
2.63
 300,040 2.75 2.75 2.63 0 0 0
07/12/2010
2.75
 525,090 2.87 2.97 2.75 0 0 0
06/12/2010
2.87
 1,412,710 2.80 2.92 2.83 0 51,190 -0.6
03/12/2010
2.80
 295,000 2.68 2.80 2.78 100 100,000 -1.2
02/12/2010
2.68
 433,880 2.56 2.68 2.49 0 75,000 -0.8
01/12/2010
2.56
 840,830 2.44 2.56 2.37 0 150,070 -1.5
30/11/2010
2.44
 659,740 2.34 2.44 2.39 100 365,680 -3.7
29/11/2010
2.34
 438,630 2.29 2.34 2.20 0 300,000 -2.8
26/11/2010
2.29
 109,780 2.29 2.34 2.25 0 53,550 -0.5
25/11/2010
2.29
 426,990 2.22 2.32 2.20 0 339,080 -3.1
24/11/2010
2.22
 58,900 2.27 2.27 2.20 0 20,000 -0.2
23/11/2010
2.27
 60,990 2.25 2.27 2.20 100 18,920 -0.2
22/11/2010
2.25
 117,410 2.32 2.32 2.22 0 107,080 -1.0
19/11/2010
2.32
 77,410 2.34 2.34 2.29 0 140 0.0
18/11/2010
2.34
 59,340 2.25 2.34 2.29 0 0 0
17/11/2010
2.25
 105,550 2.20 2.27 2.20 0 0 0
16/11/2010
2.20
 75,700 2.29 2.29 2.20 0 1,000 0.0
15/11/2010
2.29
 391,450 2.27 2.37 2.22 0 135,000 -1.3
12/11/2010
2.27
 218,390 2.37 2.37 2.27 5,000 113,270 -1.0
11/11/2010
2.37
 40,540 2.42 2.42 2.34 0 0 0
10/11/2010
2.42
 42,310 2.39 2.42 2.37 180 0 0.0

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