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)
25/08/2023
9.12
 241,000 9.04 9.20 9.00 0 0 0
24/08/2023
9.12
 193,900 8.92 9.12 8.92 0 0 0
23/08/2023
9.08
 223,700 9.16 9.16 9.00 0 0 0
22/08/2023
9.16
 384,800 9.12 9.16 8.84 0 0 0
21/08/2023
9.04
 590,300 8.84 9.16 8.72 0 0 0
18/08/2023
8.84
 1,567,600 9.40 9.56 8.76 0 0 0
17/08/2023
9.40
 1,354,000 9.79 9.83 9.24 0 0 0
16/08/2023
9.75
 1,146,800 9.95 10.31 9.75 0 0 0
15/08/2023
9.95
 580,000 9.79 9.95 9.71 0 0 0
14/08/2023
9.87
 583,900 9.79 9.95 9.79 0 0 0
11/08/2023
9.75
 481,900 9.71 9.75 9.60 0 0 0
10/08/2023
9.71
 604,800 9.71 9.91 9.63 0 0 0
09/08/2023
9.71
 840,200 9.79 9.87 9.63 0 0 0
08/08/2023
9.83
 648,800 9.91 9.95 9.79 0 0 0
07/08/2023
9.87
 828,900 10.03 10.03 9.75 0 0 0
04/08/2023
10.03
 951,200 9.71 10.11 9.63 0 0 0
03/08/2023
9.75
 807,400 9.67 9.91 9.56 0 0 0
02/08/2023
9.71
 742,500 9.48 9.75 9.44 0 0 0
01/08/2023
9.56
 971,500 9.83 9.83 9.56 0 0 0
31/07/2023
9.71
 1,029,700 9.83 9.87 9.60 0 0 0
28/07/2023
9.83
 1,034,700 10.15 10.15 9.71 0 0 0
27/07/2023
9.95
 2,862,400 9.32 9.95 9.32 0 0 0
26/07/2023
9.32
 612,000 9.48 9.52 9.20 0 0 0
25/07/2023
9.52
 591,800 9.56 9.60 9.40 0 0 0
24/07/2023
9.44
 933,100 9.36 9.44 9.24 0 0 0
21/07/2023
9.32
 1,221,600 9.56 9.60 9.20 0 0 0
20/07/2023
9.48
 869,100 9.52 9.56 9.36 0 0 0
19/07/2023
9.52
 2,521,300 9.24 9.75 9.24 0 0 0
18/07/2023
9.12
 382,300 9.16 9.20 9.04 0 0 0
17/07/2023
9.16
 689,000 9.16 9.20 9.04 0 0 0
14/07/2023
9.12
 605,100 9.08 9.20 9.00 0 0 0
13/07/2023
9.08
 365,000 9.16 9.24 9.04 0 0 0
12/07/2023
9.12
 1,080,500 9.04 9.32 8.92 0 0 0
11/07/2023
8.92
 536,400 9.00 9.04 8.92 0 0 0
10/07/2023
9.00
 525,400 9.32 9.32 8.96 0 0 0
07/07/2023
9.00
 433,200 8.80 9.00 8.68 0 0 0
06/07/2023
8.84
 481,700 9.00 9.00 8.76 0 0 0
05/07/2023
8.92
 859,100 9.08 9.08 8.80 0 0 0
04/07/2023
8.88
 456,900 8.84 8.88 8.76 0 0 0
03/07/2023
8.76
 393,700 8.96 8.96 8.64 0 0 0
30/06/2023
8.72
 738,800 8.68 8.84 8.60 0 0 0
29/06/2023
8.64
 1,470,900 9.00 9.12 8.64 0 0 0
28/06/2023
8.88
 1,045,900 8.80 9.04 8.80 0 0 0
27/06/2023
8.88
 2,808,300 8.36 8.92 8.36 0 0 0
26/06/2023
8.36
 425,700 8.36 8.40 8.20 0 0 0
23/06/2023
8.36
 661,900 8.48 8.52 8.36 0 0 0
22/06/2023
8.40
 593,400 8.28 8.40 8.24 0 0 0
21/06/2023
8.20
 497,400 8.28 8.28 8.16 0 0 0
20/06/2023
8.16
 268,900 8.20 8.24 8.12 0 0 0
19/06/2023
8.20
 304,500 8.20 8.24 8.12 0 0 0
16/06/2023
8.20
 448,800 8.40 8.40 8.20 0 0 0
15/06/2023
8.32
 446,400 8.20 8.32 8.00 0 0 0
14/06/2023
8.12
 613,900 8.28 8.40 8.12 0 0 0
13/06/2023
8.28
 435,800 8.52 8.52 8.28 0 0 0
12/06/2023
8.36
 591,400 8.28 8.44 8.20 0 0 0
09/06/2023
8.32
 723,700 8.48 8.48 8.24 0 0 0
08/06/2023
8.44
 989,300 8.60 8.72 8.44 0 0 0
07/06/2023
8.56
 771,800 8.60 8.72 8.52 0 0 0
06/06/2023
8.60
 671,500 8.68 8.76 8.52 0 0 0
05/06/2023
8.68
 2,060,200 8.56 8.92 8.52 0 0 0
02/06/2023
8.48
 1,271,900 8.48 8.48 8.28 0 0 0
01/06/2023
8.28
 786,400 8.44 8.52 8.20 0 0 0
31/05/2023
8.32
 1,096,300 8.16 8.48 8.16 0 0 0
30/05/2023
8.20
 727,100 8.20 8.20 8.12 0 0 0
29/05/2023
8.08
 473,300 7.93 8.12 7.93 0 0 0
26/05/2023
7.93
 465,800 7.96 7.96 7.93 0 0 0
25/05/2023
7.94
 938,600 8.04 8.08 7.93 0 0 0
24/05/2023
8.04
 734,800 8.16 8.20 8.00 0 0 0
23/05/2023
8.16
 464,800 8.20 8.28 8.12 0 0 0
22/05/2023
8.20
 473,700 8.16 8.20 8.12 0 0 0
19/05/2023
8.16
 438,200 8.20 8.32 8.08 0 0 0
18/05/2023
8.16
 525,800 8.08 8.20 8.08 0 0 0
17/05/2023
8.12
 649,100 8.28 8.32 8.12 0 0 0
16/05/2023
8.28
 481,000 8.24 8.32 8.16 0 0 0
15/05/2023
8.24
 1,442,100 8.60 8.60 8.20 0 0 0
12/05/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/05/2023
8.56
 1,596,700 8.56 8.88 8.52 0 0 0
11/05/2023
8.56
 746,600 8.52 8.56 8.49 0 0 0
10/05/2023
8.49
 889,000 8.60 8.67 8.49 0 0 0
09/05/2023
8.60
 737,900 8.70 8.70 8.56 0 0 0
08/05/2023
8.56
 1,018,800 8.49 8.60 8.42 0 0 0
05/05/2023
8.38
 549,100 8.42 8.52 8.35 0 0 0
04/05/2023
8.42
 1,027,000 8.35 8.49 8.24 0 0 0
03/05/2023
7.84
 481,700 7.81 8.02 7.77 0 0 0
02/05/2023
6.90
 496,900 7.05 7.05 6.87 0 0 0
01/05/2023
6.55
 366,800 6.38 6.73 6.38 0 0 0
28/04/2023
8.27
 514,700 8.35 8.49 8.20 0 0 0
27/04/2023
8.35
 925,000 8.17 8.35 8.09 0 0 0
26/04/2023
8.09
 493,800 8.20 8.20 7.99 0 0 0
25/04/2023
8.24
 649,300 8.13 8.45 8.09 0 0 0
24/04/2023
8.09
 632,900 8.31 8.35 8.09 0 0 0
21/04/2023
8.06
 893,100 7.95 8.17 7.88 0 0 0
20/04/2023
7.88
 1,579,700 8.27 8.49 7.63 0 0 0
19/04/2023
8.17
 445,500 8.24 8.38 8.17 0 0 0
18/04/2023
8.24
 372,300 8.42 8.42 8.13 0 0 0
17/04/2023
8.24
 482,500 8.09 8.27 8.02 0 0 0
14/04/2023
8.27
 2,328,700 8.88 8.99 8.27 0 0 0
13/04/2023
8.88
 718,100 9.06 9.10 8.88 0 0 0
12/04/2023
9.03
 760,700 9.10 9.38 9.03 0 0 0
11/04/2023
9.06
 955,500 8.85 9.17 8.81 0 0 0
10/04/2023
8.81
 718,500 9.10 9.10 8.77 0 0 0

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