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)
09/04/2009
2.67
 876,940 2.55 2.67 2.58 0 20,000 0
08/04/2009
2.55
 1,202,360 2.51 2.62 2.48 200 27,670 0
07/04/2009
2.51
 541,660 2.39 2.51 2.39 0 10,000 0
03/04/2009
2.39
 654,980 2.30 2.39 2.34 24,780 4,000 0
02/04/2009
2.30
 603,010 2.30 2.32 2.25 45,640 14,000 0
01/04/2009
2.30
 479,710 2.23 2.30 2.20 0 18,000 0
31/03/2009
2.23
 547,810 2.32 2.32 2.23 0 68,870 0
30/03/2009
2.32
 651,750 2.30 2.37 2.25 0 0 0
27/03/2009
2.30
 1,094,950 2.20 2.30 2.25 7,120 0 0
26/03/2009
2.20
 942,780 2.11 2.20 2.13 101,020 0 0
25/03/2009
2.11
 589,950 2.06 2.16 2.02 29,400 0 0
24/03/2009
2.06
 349,110 1.97 2.06 2.04 139,270 0 0
23/03/2009
1.97
 295,480 2.04 2.04 1.94 0 0 0
20/03/2009
2.04
 258,250 2.04 2.09 2.02 0 0 0
19/03/2009
2.04
 847,630 2.13 2.18 2.04 0 20,000 0
18/03/2009
2.13
 180,060 2.04 2.13 2.13 0 19,400 0
17/03/2009
2.04
 599,230 1.94 2.04 1.99 30,990 128,340 0
16/03/2009
1.94
 208,010 1.90 1.94 1.92 0 1,130 0
13/03/2009
1.90
 438,890 1.90 1.92 1.90 0 300,000 0
12/03/2009
1.90
 361,140 1.97 1.97 1.90 0 220,670 0
11/03/2009
1.97
 542,950 1.97 2.02 1.97 0 340,000 0
10/03/2009
1.97
 430,970 1.92 1.99 1.92 20,000 190,000 0
09/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2009
1.92
 386,010 1.87 1.97 1.90 0 160,000 0
06/03/2009
1.87
 189,580 1.90 1.92 1.85 0 65,000 0
05/03/2009
1.90
 227,960 1.92 1.96 1.90 0 99,630 0
04/03/2009
1.92
 440,870 1.85 1.94 1.87 0 30,000 0
03/03/2009
1.85
 180,820 1.77 1.85 1.70 0 4,880 0
02/03/2009
1.77
 64,510 1.77 1.79 1.73 0 0 0
27/02/2009
1.77
 105,740 1.79 1.81 1.75 0 1,850 0
26/02/2009
1.79
 142,100 1.81 1.83 1.73 0 4,540 0
25/02/2009
1.81
 184,340 1.73 1.81 1.75 0 0 0
24/02/2009
1.73
 188,810 1.79 1.79 1.70 0 0 0
23/02/2009
1.79
 130,970 1.87 1.87 1.79 600 2,700 0
20/02/2009
1.87
 100,850 1.85 1.87 1.81 0 0 0
19/02/2009
1.85
 120,660 1.85 1.92 1.83 0 0 0
18/02/2009
1.85
 143,870 1.90 1.90 1.81 0 0 0
17/02/2009
1.90
 201,010 1.96 1.96 1.87 0 0 0
16/02/2009
1.96
 148,150 2.05 2.05 1.96 0 0 0
13/02/2009
2.05
 62,160 2.05 2.09 2.02 1,000 0 0
12/02/2009
2.05
 133,680 2.07 2.09 2.05 0 60,000 0
11/02/2009
2.07
 91,300 2.11 2.11 2.07 1,000 0 0
10/02/2009
2.11
 99,900 2.15 2.15 2.09 500 0 0
09/02/2009
2.15
 59,970 2.15 2.17 2.13 0 0 0
06/02/2009
2.15
 167,300 2.07 2.15 2.07 0 0 0
05/02/2009
2.07
 169,010 2.13 2.13 2.02 3,610 0 0
04/02/2009
2.13
 100,900 2.13 2.17 2.11 1,070 0 0
03/02/2009
2.13
 140,360 2.13 2.15 2.11 21,630 2,690 0
02/02/2009
2.13
 148,760 2.22 2.22 2.13 3,000 5,150 0
23/01/2009
2.22
 134,630 2.19 2.24 2.19 0 75,650 0
22/01/2009
2.19
 151,100 2.19 2.24 2.19 500 113,000 0
21/01/2009
2.19
 208,040 2.22 2.22 2.17 500 123,380 0
20/01/2009
2.22
 106,690 2.24 2.24 2.19 2,870 0 0
19/01/2009
2.24
 109,220 2.26 2.26 2.24 0 800 0
16/01/2009
2.26
 109,220 2.24 2.28 2.24 7,160 0 0
15/01/2009
2.24
 97,170 2.28 2.28 2.24 1,000 0 0
14/01/2009
2.28
 142,430 2.26 2.34 2.26 4,000 0 0
13/01/2009
2.26
 226,080 2.34 2.34 2.24 0 0 0
12/01/2009
2.34
 265,660 2.41 2.41 2.30 0 4,000 0
09/01/2009
2.41
 216,640 2.41 2.45 2.36 0 10,000 0
08/01/2009
2.41
 606,640 2.39 2.47 2.34 0 0 0
07/01/2009
2.39
 213,720 2.28 2.39 2.39 0 0 0
06/01/2009
2.28
 400,790 2.17 2.28 2.17 0 47,860 0
05/01/2009
2.17
 165,960 2.17 2.19 2.15 12,280 100,000 0
02/01/2009
2.17
 70,830 2.15 2.19 2.15 2,710 0 0
31/12/2008
2.15
 241,960 2.19 2.19 2.15 3,140 125,000 0
30/12/2008
2.19
 310,990 2.19 2.22 2.17 35,380 100,100 0
29/12/2008
2.19
 118,500 2.22 2.22 2.17 2,640 0 0
26/12/2008
2.22
 40,490 2.19 2.22 2.17 0 0 0
25/12/2008
2.19
 129,040 2.22 2.24 2.19 0 19,320 0
24/12/2008
2.22
 147,520 2.19 2.24 2.15 3,420 23,060 0
23/12/2008
2.19
 134,610 2.26 2.26 2.19 5,780 28,050 0
22/12/2008
2.26
 240,470 2.26 2.30 2.22 0 104,600 0
19/12/2008
2.26
 367,450 2.24 2.30 2.22 4,000 96,330 0
18/12/2008
2.24
 144,410 2.26 2.28 2.19 0 22,650 0
17/12/2008
2.26
 229,000 2.15 2.26 2.15 0 30,000 0
16/12/2008
2.15
 306,420 2.26 2.26 2.15 0 0 0
15/12/2008
2.26
 354,430 2.15 2.26 2.19 0 120,000 0
12/12/2008
2.15
 636,010 2.07 2.15 2.13 18,470 461,780 0
11/12/2008
2.07
 136,370 2.07 2.09 2.05 0 30,000 0
10/12/2008
2.07
 114,010 2.15 2.15 2.05 200 0 0
09/12/2008
2.15
 162,230 2.11 2.15 2.11 21,010 1,800 0
08/12/2008
2.11
 155,610 2.19 2.19 2.09 0 0 0
05/12/2008
2.19
 83,470 2.22 2.22 2.17 0 0 0
04/12/2008
2.22
 343,710 2.17 2.28 2.17 0 200,590 0
03/12/2008
2.17
 222,040 2.19 2.22 2.15 2,000 95,400 0
02/12/2008
2.19
 236,820 2.30 2.30 2.19 0 90,000 0
01/12/2008
2.30
 198,780 2.34 2.34 2.26 0 80,000 0
28/11/2008
2.34
 478,290 2.24 2.34 2.26 0 394,660 0
27/11/2008
2.24
 277,300 2.34 2.34 2.24 0 115,200 0
26/11/2008
2.34
 260,730 2.43 2.43 2.34 26,110 137,460 0
25/11/2008
2.43
 384,000 2.43 2.47 2.41 149,690 302,450 0
24/11/2008
2.43
 201,320 2.51 2.54 2.41 0 116,000 0
21/11/2008
2.51
 242,390 2.51 2.56 2.47 0 150,500 0
20/11/2008
2.51
 231,650 2.60 2.60 2.51 0 73,000 0
19/11/2008
2.60
 248,140 2.58 2.64 2.58 0 149,030 0
18/11/2008
2.58
 270,530 2.64 2.64 2.58 0 136,670 0
17/11/2008
2.64
 221,900 2.68 2.68 2.62 0 175,740 0
14/11/2008
2.68
 364,660 2.64 2.73 2.64 160 270,800 0
13/11/2008
2.64
 334,020 2.60 2.66 2.56 0 182,170 0
12/11/2008
2.60
 291,600 2.62 2.62 2.51 150 227,410 0

Chính sách bảo mật | Điều khoản sử dụng |