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)
27/08/2007
11.63
 28,010 11.71 11.86 11.56 15,000 3,040 0
24/08/2007
11.71
 188,230 11.25 11.71 11.09 180,100 105,000 0
23/08/2007
11.25
 24,680 11.25 11.40 11.25 130 8,390 0
22/08/2007
11.25
 7,140 11.25 11.56 11.25 20 490 0
21/08/2007
11.25
 12,030 11.25 11.40 11.25 6,000 8,960 0
20/08/2007
11.25
 14,300 11.40 11.40 11.09 100 5,270 0
17/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2007
11.40
 3,750 11.39 11.40 11.09 130 0 0
16/08/2007
11.39
 4,470 11.54 11.54 11.39 0 0 0
15/08/2007
11.54
 9,660 11.54 11.54 11.46 200 0 0
14/08/2007
11.54
 13,840 11.62 11.77 11.31 0 2,130 0
13/08/2007
11.62
 8,460 11.77 11.77 11.46 200 0 0
10/08/2007
11.77
 138,410 11.23 11.77 11.31 133,410 0 0
09/08/2007
11.23
 27,230 10.70 11.23 10.85 17,650 0 0
08/08/2007
10.70
 7,500 10.85 10.85 10.70 50 0 0
07/08/2007
10.85
 7,900 10.85 10.85 10.47 600 0 0
06/08/2007
10.85
 12,080 11.31 11.31 10.85 20 0 0
03/08/2007
11.31
 7,390 11.39 11.39 11.31 5,990 0 0
02/08/2007
11.39
 15,320 11.62 11.62 11.39 2,140 6,960 0
01/08/2007
11.62
 10,200 11.62 11.62 11.46 0 0 0
31/07/2007
11.62
 19,350 11.77 11.77 11.23 14,280 0 0
30/07/2007
11.77
 10,450 11.77 11.77 11.77 0 0 0
27/07/2007
11.77
 8,850 11.77 11.77 11.77 1,050 250 0
26/07/2007
11.77
 5,950 12.23 12.23 11.77 500 0 0
25/07/2007
12.23
 81,800 12.23 12.23 12.23 76,310 25,100 0
24/07/2007
12.23
 117,470 11.77 12.23 11.69 110,450 76,640 0
23/07/2007
11.77
 8,760 11.77 11.92 11.77 0 250 0
20/07/2007
11.77
 18,550 11.77 11.77 11.69 0 0 0
19/07/2007
11.77
 14,040 12.07 12.07 11.62 0 0 0
18/07/2007
12.07
 12,690 12.15 12.15 12.07 7,800 0 0
17/07/2007
12.15
 13,930 12.15 12.15 12.07 3,780 0 0
16/07/2007
12.15
 2,030 12.15 12.23 12.07 0 0 0
13/07/2007
12.15
 7,720 12.15 12.23 12.07 5,320 1,220 0
12/07/2007
12.15
 13,110 12.30 12.30 12.15 0 0 0
11/07/2007
12.30
 17,840 12.38 12.38 12.30 5,000 10,000 0
10/07/2007
12.38
 63,440 12.30 12.53 12.30 40,000 0 0
09/07/2007
12.30
 41,090 12.23 12.53 12.30 35,260 6,240 0
06/07/2007
12.23
 34,770 12.38 12.53 12.23 30,100 0 0
05/07/2007
12.38
 46,730 12.23 12.53 12.38 45,600 2,450 0
04/07/2007
12.23
 43,110 12.23 12.46 12.23 30,000 0 0
03/07/2007
12.23
 45,680 11.92 12.38 11.92 42,190 0 0
02/07/2007
11.92
 35,600 12.23 12.53 11.92 32,300 0 0
29/06/2007
12.23
 17,590 12.30 12.30 12.23 2,000 0 0
28/06/2007
12.30
 64,840 12.15 12.30 12.15 53,830 0 0
27/06/2007
12.15
 17,270 12.38 12.38 12.15 100 4,540 0
26/06/2007
12.38
 116,600 12.38 12.46 12.38 98,860 59,070 0
25/06/2007
12.38
 29,350 12.38 12.84 12.38 15,000 40 0
22/06/2007
12.38
 50,100 12.46 12.46 12.38 40,000 24,980 0
21/06/2007
12.46
 49,330 12.46 12.46 12.46 26,040 28,080 0
20/06/2007
12.46
 45,820 12.53 12.53 12.46 22,170 42,000 0
19/06/2007
12.53
 75,750 12.46 12.53 12.53 39,890 35,000 0
18/06/2007
12.46
 56,150 12.53 12.53 12.46 29,000 29,240 0
15/06/2007
12.53
 44,870 12.53 12.53 12.46 15,000 20,000 0
14/06/2007
12.53
 53,340 12.53 13.14 12.53 15,000 8,110 0
13/06/2007
12.53
 43,690 12.53 12.84 12.53 16,270 19,030 0
12/06/2007
12.53
 40,900 12.53 12.53 12.53 12,430 16,790 0
11/06/2007
12.53
 15,780 12.84 12.84 12.53 0 840 0
08/06/2007
12.84
 21,560 12.99 12.99 12.84 6,880 5,000 0
07/06/2007
12.99
 23,280 13.30 13.30 12.99 2,900 790 0
06/06/2007
13.30
 19,710 13.53 13.53 13.14 0 790 0
05/06/2007
13.53
 84,900 13.30 13.53 13.30 83,200 0 0
04/06/2007
13.30
 14,350 13.45 13.45 13.30 4,000 0 0
01/06/2007
13.45
 67,080 13.45 13.76 13.45 57,400 0 0
31/05/2007
13.45
 29,820 13.45 13.45 13.30 8,200 100 0
30/05/2007
13.45
 14,640 13.60 13.60 13.37 300 0 0
29/05/2007
13.60
 23,520 13.60 13.76 13.60 0 0 0
28/05/2007
13.60
 54,100 13.76 14.37 13.60 43,130 0 0
25/05/2007
13.76
 35,500 13.91 13.91 13.30 4,060 300 0
24/05/2007
13.91
 32,190 14.60 14.60 13.91 9,810 2,500 0
23/05/2007
14.60
 257,990 13.91 14.60 14.52 231,710 0 0
22/05/2007
13.91
 106,360 13.53 13.91 13.83 55,130 0 0
21/05/2007
13.53
 50,880 12.92 13.53 12.84 38,830 0 0
18/05/2007
12.92
 18,040 12.84 12.92 12.84 0 0 0
17/05/2007
12.84
 25,430 12.99 12.99 12.84 3,890 0 0
16/05/2007
12.99
 16,270 13.30 13.30 12.99 6,870 0 0
15/05/2007
13.30
 33,800 13.14 13.45 13.30 20,100 0 0
14/05/2007
13.14
 43,180 12.99 13.60 12.99 100 0 0
11/05/2007
12.99
 93,670 12.38 12.99 12.38 58,000 570 0
10/05/2007
12.38
 23,420 12.53 12.53 12.23 1,110 5,160 0
09/05/2007
12.53
 44,630 12.53 12.69 12.53 19,250 600 0
08/05/2007
12.53
 30,440 12.53 12.53 12.53 0 0 0
07/05/2007
12.53
 28,490 12.23 12.53 12.23 0 0 0
04/05/2007
12.23
 16,600 12.53 12.53 12.07 2,000 0 0
03/05/2007
12.53
 29,430 12.69 12.69 12.53 28,300 3,590 0
02/05/2007
12.69
 82,920 12.23 12.69 11.85 80,450 3,590 0
25/04/2007
12.23
 54,100 12.07 12.23 12.23 40,050 0 0
24/04/2007
12.07
 46,300 12.23 12.23 12.07 40,000 3,590 0
23/04/2007
12.23
 59,720 12.69 12.69 12.07 36,040 19,320 0
20/04/2007
12.69
 49,390 12.99 12.99 12.69 26,680 3,430 0
19/04/2007
12.99
 38,630 13.45 13.60 12.99 0 0 0
18/04/2007
13.45
 101,070 12.84 13.45 13.14 92,230 0 0
17/04/2007
12.84
 189,870 12.84 12.99 12.84 183,120 500 0
16/04/2007
12.84
 23,960 13.45 13.45 12.84 650 10 0
13/04/2007
13.45
 131,640 13.14 13.45 13.37 117,830 0 0
12/04/2007
13.14
 30,390 13.60 13.60 13.14 21,000 0 0
11/04/2007
13.60
 43,560 13.76 13.76 13.45 23,920 0 0
10/04/2007
13.76
 11,910 13.98 13.98 13.60 1,000 0 0
09/04/2007
13.98
 30,410 13.60 13.98 13.60 21,500 0 0
06/04/2007
13.60
 103,850 13.83 13.83 13.60 100,000 0 0
05/04/2007
13.83
 90,680 13.83 13.98 13.83 82,680 0 0
04/04/2007
13.83
 55,620 13.22 13.83 13.45 47,970 100 0

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