CTCP Vận tải Xăng dầu Vipco (vip)

9.69
-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
(2026-09-04) 		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)
13/03/2009
1.77
 438,890 1.77 1.79 1.77 0 300,000 0
12/03/2009
1.77
 361,140 1.84 1.84 1.77 0 220,670 0
11/03/2009
1.84
 542,950 1.84 1.88 1.84 0 340,000 0
10/03/2009
1.84
 430,970 1.79 1.86 1.79 20,000 190,000 0
09/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
09/03/2009
1.79
 386,010 1.75 1.84 1.77 0 160,000 0
06/03/2009
1.75
 189,580 1.77 1.79 1.73 0 65,000 0
05/03/2009
1.77
 227,960 1.79 1.83 1.77 0 99,630 0
04/03/2009
1.79
 440,870 1.73 1.81 1.75 0 30,000 0
03/03/2009
1.73
 180,820 1.65 1.73 1.59 0 4,880 0
02/03/2009
1.65
 64,510 1.65 1.67 1.61 0 0 0
27/02/2009
1.65
 105,740 1.67 1.69 1.63 0 1,850 0
26/02/2009
1.67
 142,100 1.69 1.71 1.61 0 4,540 0
25/02/2009
1.69
 184,340 1.61 1.69 1.63 0 0 0
24/02/2009
1.61
 188,810 1.67 1.67 1.59 0 0 0
23/02/2009
1.67
 130,970 1.75 1.75 1.67 600 2,700 0
20/02/2009
1.75
 100,850 1.73 1.75 1.69 0 0 0
19/02/2009
1.73
 120,660 1.73 1.79 1.71 0 0 0
18/02/2009
1.73
 143,870 1.77 1.77 1.69 0 0 0
17/02/2009
1.77
 201,010 1.83 1.83 1.75 0 0 0
16/02/2009
1.83
 148,150 1.91 1.91 1.83 0 0 0
13/02/2009
1.91
 62,160 1.91 1.95 1.89 1,000 0 0
12/02/2009
1.91
 133,680 1.93 1.95 1.91 0 60,000 0
11/02/2009
1.93
 91,300 1.97 1.97 1.93 1,000 0 0
10/02/2009
1.97
 99,900 2.01 2.01 1.95 500 0 0
09/02/2009
2.01
 59,970 2.01 2.03 1.99 0 0 0
06/02/2009
2.01
 167,300 1.93 2.01 1.93 0 0 0
05/02/2009
1.93
 169,010 1.99 1.99 1.89 3,610 0 0
04/02/2009
1.99
 100,900 1.99 2.03 1.97 1,070 0 0
03/02/2009
1.99
 140,360 1.99 2.01 1.97 21,630 2,690 0
02/02/2009
1.99
 148,760 2.07 2.07 1.99 3,000 5,150 0
23/01/2009
2.07
 134,630 2.05 2.09 2.05 0 75,650 0
22/01/2009
2.05
 151,100 2.05 2.09 2.05 500 113,000 0
21/01/2009
2.05
 208,040 2.07 2.07 2.03 500 123,380 0
20/01/2009
2.07
 106,690 2.09 2.09 2.05 2,870 0 0
19/01/2009
2.09
 109,220 2.11 2.11 2.09 0 800 0
16/01/2009
2.11
 109,220 2.09 2.13 2.09 7,160 0 0
15/01/2009
2.09
 97,170 2.13 2.13 2.09 1,000 0 0
14/01/2009
2.13
 142,430 2.11 2.19 2.11 4,000 0 0
13/01/2009
2.11
 226,080 2.19 2.19 2.09 0 0 0
12/01/2009
2.19
 265,660 2.25 2.25 2.15 0 4,000 0
09/01/2009
2.25
 216,640 2.25 2.29 2.21 0 10,000 0
08/01/2009
2.25
 606,640 2.23 2.31 2.19 0 0 0
07/01/2009
2.23
 213,720 2.13 2.23 2.23 0 0 0
06/01/2009
2.13
 400,790 2.03 2.13 2.03 0 47,860 0
05/01/2009
2.03
 165,960 2.03 2.05 2.01 12,280 100,000 0
02/01/2009
2.03
 70,830 2.01 2.05 2.01 2,710 0 0
31/12/2008
2.01
 241,960 2.05 2.05 2.01 3,140 125,000 0
30/12/2008
2.05
 310,990 2.05 2.07 2.03 35,380 100,100 0
29/12/2008
2.05
 118,500 2.07 2.07 2.03 2,640 0 0
26/12/2008
2.07
 40,490 2.05 2.07 2.03 0 0 0
25/12/2008
2.05
 129,040 2.07 2.09 2.05 0 19,320 0
24/12/2008
2.07
 147,520 2.05 2.09 2.01 3,420 23,060 0
23/12/2008
2.05
 134,610 2.11 2.11 2.05 5,780 28,050 0
22/12/2008
2.11
 240,470 2.11 2.15 2.07 0 104,600 0
19/12/2008
2.11
 367,450 2.09 2.15 2.07 4,000 96,330 0
18/12/2008
2.09
 144,410 2.11 2.13 2.05 0 22,650 0
17/12/2008
2.11
 229,000 2.01 2.11 2.01 0 30,000 0
16/12/2008
2.01
 306,420 2.11 2.11 2.01 0 0 0
15/12/2008
2.11
 354,430 2.01 2.11 2.05 0 120,000 0
12/12/2008
2.01
 636,010 1.93 2.01 1.99 18,470 461,780 0
11/12/2008
1.93
 136,370 1.93 1.95 1.91 0 30,000 0
10/12/2008
1.93
 114,010 2.01 2.01 1.91 200 0 0
09/12/2008
2.01
 162,230 1.97 2.01 1.97 21,010 1,800 0
08/12/2008
1.97
 155,610 2.05 2.05 1.95 0 0 0
05/12/2008
2.05
 83,470 2.07 2.07 2.03 0 0 0
04/12/2008
2.07
 343,710 2.03 2.13 2.03 0 200,590 0
03/12/2008
2.03
 222,040 2.05 2.07 2.01 2,000 95,400 0
02/12/2008
2.05
 236,820 2.15 2.15 2.05 0 90,000 0
01/12/2008
2.15
 198,780 2.19 2.19 2.11 0 80,000 0
28/11/2008
2.19
 478,290 2.09 2.19 2.11 0 394,660 0
27/11/2008
2.09
 277,300 2.19 2.19 2.09 0 115,200 0
26/11/2008
2.19
 260,730 2.27 2.27 2.19 26,110 137,460 0
25/11/2008
2.27
 384,000 2.27 2.31 2.25 149,690 302,450 0
24/11/2008
2.27
 201,320 2.35 2.37 2.25 0 116,000 0
21/11/2008
2.35
 242,390 2.35 2.39 2.31 0 150,500 0
20/11/2008
2.35
 231,650 2.43 2.43 2.35 0 73,000 0
19/11/2008
2.43
 248,140 2.41 2.47 2.41 0 149,030 0
18/11/2008
2.41
 270,530 2.47 2.47 2.41 0 136,670 0
17/11/2008
2.47
 221,900 2.51 2.51 2.45 0 175,740 0
14/11/2008
2.51
 364,660 2.47 2.54 2.47 160 270,800 0
13/11/2008
2.47
 334,020 2.43 2.49 2.39 0 182,170 0
12/11/2008
2.43
 291,600 2.45 2.45 2.35 150 227,410 0
11/11/2008
2.45
 450,560 2.56 2.56 2.45 10 328,370 0
10/11/2008
2.56
 402,230 2.62 2.62 2.53 0 274,250 0
07/11/2008
2.62
 334,230 2.74 2.74 2.62 0 225,230 0
06/11/2008
2.74
 294,410 2.88 2.88 2.74 0 165,000 0
05/11/2008
2.88
 626,100 2.76 2.88 2.78 0 279,000 0
04/11/2008
2.76
 569,990 2.66 2.78 2.54 0 246,350 0
03/11/2008
2.66
 143,090 2.80 2.80 2.66 2,400 3,650 0
31/10/2008
2.80
 234,390 2.78 2.86 2.78 1,090 30,000 0
30/10/2008
2.78
 133,110 2.66 2.78 2.66 0 0 0
29/10/2008
2.66
 162,450 2.54 2.66 2.58 0 320 0
28/10/2008
2.54
 224,510 2.58 2.58 2.47 0 12,670 0
27/10/2008
2.58
 371,650 2.70 2.70 2.58 10 1,930 0
24/10/2008
2.70
 218,430 2.82 2.82 2.70 800 33,130 0
23/10/2008
2.82
 275,780 2.96 2.96 2.82 0 37,050 0
22/10/2008
2.96
 81,630 3.04 3.04 2.96 4,850 0 0
21/10/2008
3.04
 180,910 2.94 3.06 2.96 1,800 0 0
20/10/2008
2.94
 87,640 3.04 3.06 2.92 0 0 0
17/10/2008
3.04
 119,720 3.00 3.06 2.98 14,000 0 0

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