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)
18/10/2024
11.20
 106,400 11.20 11.20 11.03 0 0 0
17/10/2024
11.20
 160,000 11.25 11.25 11.12 0 0 0
16/10/2024
11.20
 76,300 11.20 11.29 11.16 0 0 0
15/10/2024
11.16
 100,500 11.16 11.25 11.16 0 0 0
14/10/2024
11.20
 73,700 11.37 11.37 10.95 0 0 0
11/10/2024
11.29
 126,500 11.29 11.29 11.16 0 0 0
10/10/2024
11.20
 131,200 11.33 11.33 11.16 0 0 0
09/10/2024
11.16
 45,200 11.25 11.25 11.12 0 0 0
08/10/2024
11.12
 225,200 11.08 11.25 11.08 0 0 0
07/10/2024
11.08
 59,800 11.37 11.37 11.08 0 0 0
04/10/2024
11.20
 245,600 11.20 11.71 11.03 0 0 0
03/10/2024
11.16
 316,600 11.08 11.20 10.95 0 0 0
02/10/2024
11.16
 202,100 11.25 11.25 10.95 0 0 0
01/10/2024
11.20
 245,900 11.20 11.20 11.03 0 0 0
30/09/2024
11.20
 194,600 11.03 11.20 11.03 0 0 0
27/09/2024
11.08
 212,000 11.12 11.25 11.03 0 0 0
26/09/2024
11.20
 474,300 11.03 11.20 10.87 0 0 0
25/09/2024
11.03
 267,600 10.82 11.03 10.82 0 0 0
24/09/2024
10.82
 159,100 10.99 10.99 10.78 0 0 0
23/09/2024
10.99
 83,400 10.95 10.99 10.87 0 0 0
20/09/2024
10.95
 348,100 11.12 11.12 10.95 0 0 0
19/09/2024
10.99
 106,000 10.99 11.12 10.95 0 0 0
18/09/2024
10.99
 248,700 10.78 11.08 10.65 0 0 0
17/09/2024
10.78
 86,800 10.78 10.87 10.70 0 0 0
16/09/2024
10.78
 99,100 10.91 10.91 10.65 0 0 0
13/09/2024
10.91
 313,900 10.70 11.03 10.70 0 0 0
12/09/2024
10.70
 106,200 10.65 10.74 10.65 0 0 0
11/09/2024
10.61
 305,900 10.65 10.70 10.31 0 0 0
10/09/2024
10.65
 297,600 10.74 10.74 10.61 0 0 0
09/09/2024
10.74
 130,300 10.95 10.95 10.70 0 0 0
06/09/2024
10.74
 138,900 10.82 10.91 10.65 0 0 0
05/09/2024
10.82
 177,700 10.70 10.91 10.70 0 0 0
04/09/2024
10.65
 233,400 10.70 10.82 10.61 0 0 0
03/09/2024
9.42
 154,200 9.46 9.51 9.38 0 0 0
02/09/2024
9.55
 188,700 9.59 9.68 9.46 0 0 0
30/08/2024
10.74
 183,600 10.87 10.95 10.74 0 0 0
29/08/2024
10.87
 181,500 10.91 10.91 10.74 0 0 0
28/08/2024
10.91
 496,400 10.91 11.03 10.78 0 0 0
27/08/2024
10.99
 281,500 10.99 11.16 10.82 0 0 0
26/08/2024
10.99
 318,800 11.37 11.37 10.95 0 0 0
23/08/2024
11.20
 298,700 11.33 11.37 11.12 0 0 0
22/08/2024
11.46
 406,100 11.59 11.59 11.20 0 0 0
21/08/2024
11.54
 564,300 11.42 11.63 11.37 0 0 0
20/08/2024
11.42
 329,300 11.42 11.54 11.20 0 0 0
19/08/2024
11.42
 385,600 11.37 11.63 11.37 0 0 0
16/08/2024
11.37
 526,500 11.03 11.46 11.03 0 0 0
15/08/2024
10.99
 205,700 11.20 11.20 10.91 0 0 0
14/08/2024
11.20
 208,800 11.42 11.42 11.20 0 0 0
13/08/2024
11.33
 365,600 11.63 11.63 11.16 0 0 0
12/08/2024
11.59
 367,500 11.37 11.63 11.12 0 0 0
09/08/2024
11.20
 213,800 11.20 11.37 11.08 0 0 0
08/08/2024
11.16
 467,300 11.03 11.46 10.91 0 0 0
07/08/2024
11.03
 194,700 11.29 11.33 10.91 0 0 0
06/08/2024
11.12
 922,700 10.53 11.16 10.27 0 0 0
05/08/2024
10.48
 1,035,800 10.91 11.12 10.48 0 0 0
02/08/2024
11.25
 549,500 11.03 11.25 10.78 0 0 0
01/08/2024
11.03
 997,300 11.59 11.59 10.87 0 0 0
31/07/2024
11.46
 730,700 12.01 12.01 11.20 0 0 0
30/07/2024
11.80
 832,600 11.54 12.05 11.42 0 0 0
29/07/2024
11.59
 466,700 11.88 12.01 11.50 0 0 0
26/07/2024
11.71
 479,400 11.46 11.88 11.46 0 0 0
25/07/2024
11.50
 463,900 11.59 11.76 11.25 0 0 0
24/07/2024
11.63
 629,800 11.29 11.63 10.95 0 0 0
23/07/2024
11.29
 676,200 11.33 11.71 11.12 0 0 0
22/07/2024
11.42
 887,000 12.05 12.05 11.33 0 0 0
19/07/2024
12.18
 459,800 12.27 12.27 11.84 0 0 0
18/07/2024
12.27
 641,700 12.05 12.27 11.71 0 0 0
17/07/2024
11.76
 2,666,600 12.56 12.65 11.71 0 0 0
16/07/2024
12.56
 901,900 12.94 12.94 12.39 0 0 0
15/07/2024
12.65
 832,000 12.86 12.99 12.44 0 0 0
12/07/2024
12.86
 2,115,600 13.79 13.79 12.86 0 0 0
11/07/2024
13.79
 1,901,300 14.30 14.30 13.28 0 0 0
10/07/2024
13.96
 4,462,100 13.41 13.96 13.20 0 0 0
09/07/2024
13.07
 3,326,300 12.39 13.07 12.27 0 0 0
08/07/2024
12.22
 2,074,200 11.46 12.22 11.37 0 0 0
05/07/2024
11.46
 1,147,300 11.42 11.80 11.29 0 0 0
04/07/2024
11.25
 593,600 11.37 11.42 11.20 0 0 0
03/07/2024
11.29
 1,369,300 10.91 11.46 10.82 0 0 0
02/07/2024
10.91
 862,500 11.16 11.20 10.91 0 0 0
01/07/2024
11.16
 742,400 11.25 11.29 10.82 0 0 0
28/06/2024
11.03
 1,439,400 11.42 11.84 11.03 0 0 0
27/06/2024
11.54
 705,400 12.22 12.22 11.54 0 0 0
26/06/2024
12.22
 658,400 12.05 12.44 11.93 0 0 0
25/06/2024
12.22
 896,400 12.35 12.65 11.71 0 0 0
24/06/2024
12.22
 1,518,900 13.41 13.41 12.01 0 0 0
21/06/2024
12.90
 1,529,800 12.14 12.90 12.10 0 0 0
20/06/2024
12.10
 1,000,900 12.48 12.56 11.80 0 0 0
19/06/2024
12.48
 849,500 12.48 12.61 12.27 0 0 0
18/06/2024
12.44
 820,000 12.52 12.78 12.44 0 0 0
17/06/2024
12.52
 1,598,300 12.05 12.52 11.80 0 0 0
14/06/2024
12.05
 1,688,400 12.86 13.24 12.05 0 0 0
13/06/2024
12.94
 915,800 13.54 13.54 12.94 0 0 0
12/06/2024
13.45
 1,033,100 13.45 13.45 12.82 0 0 0
11/06/2024
13.41
 1,052,900 14.39 14.39 13.28 0 0 0
10/06/2024
14.05
 1,482,400 14.01 14.64 13.79 0 0 0
07/06/2024
13.88
 695,000 13.84 14.56 13.50 0 0 0
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2024
13.75
 1,604,700 13.16 13.75 12.73 0 0 0
05/06/2024
12.86
 490,400 13.06 13.06 12.62 0 0 0
04/06/2024
12.82
 915,400 13.10 13.10 12.58 0 0 0
03/06/2024
13.10
 1,109,300 12.34 13.18 12.34 0 0 0

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