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)
07/04/2023
8.92
 1,255,400 8.60 9.10 8.52 0 0 0
06/04/2023
8.52
 1,047,300 8.67 8.81 8.38 0 0 0
05/04/2023
8.67
 1,479,800 8.45 8.77 8.38 0 0 0
04/04/2023
8.35
 2,103,300 7.84 8.35 7.84 0 0 0
03/04/2023
7.81
 272,500 7.95 7.99 7.74 0 0 0
31/03/2023
7.81
 153,600 7.77 7.88 7.70 0 0 0
30/03/2023
7.77
 311,800 7.88 8.06 7.77 0 0 0
29/03/2023
7.84
 481,600 7.70 7.84 7.63 0 0 0
28/03/2023
7.77
 488,000 7.84 7.88 7.63 0 0 0
27/03/2023
7.77
 265,700 7.92 7.92 7.77 0 0 0
24/03/2023
7.84
 380,300 7.84 7.99 7.74 0 0 0
23/03/2023
7.81
 214,100 7.66 7.84 7.66 0 0 0
22/03/2023
7.74
 547,500 7.70 7.81 7.59 0 0 0
21/03/2023
7.52
 249,400 7.45 7.52 7.27 0 0 0
20/03/2023
7.27
 446,800 7.56 7.59 7.27 0 0 0
17/03/2023
7.56
 194,800 7.77 7.77 7.52 0 0 0
16/03/2023
7.59
 209,700 7.63 7.81 7.59 0 0 0
15/03/2023
7.88
 400,700 7.74 7.92 7.66 0 0 0
14/03/2023
7.49
 460,200 7.88 7.88 7.49 0 0 0
13/03/2023
7.88
 588,200 7.84 7.99 7.74 0 0 0
10/03/2023
7.99
 264,700 8.17 8.17 7.95 0 0 0
09/03/2023
8.17
 404,400 8.20 8.20 8.02 0 0 0
08/03/2023
8.13
 640,100 7.77 8.13 7.77 0 0 0
07/03/2023
7.92
 334,300 7.92 7.99 7.81 0 0 0
06/03/2023
7.84
 1,382,400 7.88 8.24 7.84 0 0 0
03/03/2023
7.84
 481,700 7.81 8.02 7.77 0 0 0
02/03/2023
7.81
 949,900 8.02 8.09 7.66 0 0 0
01/03/2023
7.77
 956,700 7.23 7.77 7.23 0 0 0
28/02/2023
7.27
 375,500 7.31 7.41 7.23 0 0 0
27/02/2023
7.23
 716,800 7.23 7.45 7.15 0 0 0
24/02/2023
7.38
 365,700 7.70 7.77 7.38 0 0 0
23/02/2023
7.77
 777,300 7.70 7.81 7.23 0 0 0
22/02/2023
7.70
 1,022,700 7.59 8.09 7.59 0 0 0
21/02/2023
7.81
 1,047,700 8.06 8.09 7.70 0 0 0
20/02/2023
8.06
 949,800 7.88 8.06 7.84 0 0 0
17/02/2023
7.88
 512,400 7.77 8.09 7.59 0 0 0
16/02/2023
7.77
 2,681,100 7.45 7.81 7.41 0 0 0
15/02/2023
7.31
 565,100 7.09 7.34 7.03 0 0 0
14/02/2023
7.02
 317,700 6.86 7.08 6.86 0 0 0
13/02/2023
6.88
 534,700 7.13 7.13 6.76 0 0 0
10/02/2023
7.16
 238,600 7.27 7.27 7.13 0 0 0
09/02/2023
7.27
 427,300 7.13 7.45 7.04 0 0 0
08/02/2023
7.13
 295,200 7.13 7.16 7.03 0 0 0
07/02/2023
7.13
 757,200 7.45 7.49 7.11 0 0 0
06/02/2023
7.31
 465,600 6.91 7.34 6.91 0 0 0
03/02/2023
6.90
 496,900 7.05 7.05 6.87 0 0 0
02/02/2023
6.90
 724,900 6.91 7.02 6.51 0 0 0
01/02/2023
6.91
 879,000 7.59 7.59 6.83 0 0 0
31/01/2023
7.34
 731,700 7.31 7.41 7.16 0 0 0
30/01/2023
7.31
 1,578,500 7.56 7.56 7.16 0 0 0
27/01/2023
7.08
 1,087,300 7.08 7.08 7.03 0 0 0
26/01/2023
6.90
 40,600 6.98 6.98 6.88 0 0 0
25/01/2023
6.90
 40,600 6.98 6.98 6.88 0 0 0
24/01/2023
6.90
 40,600 6.98 6.98 6.88 0 0 0
23/01/2023
6.90
 40,600 6.98 6.98 6.88 0 0 0
20/01/2023
6.90
 40,600 6.98 6.98 6.88 0 0 0
19/01/2023
6.63
 500,300 6.23 6.65 6.20 0 0 0
18/01/2023
6.23
 192,600 6.16 6.25 6.14 0 0 0
17/01/2023
6.14
 209,000 6.25 6.25 6.13 0 0 0
16/01/2023
6.13
 251,500 5.82 6.23 5.82 0 0 0
13/01/2023
5.87
 134,100 5.85 5.95 5.84 0 0 0
12/01/2023
5.84
 61,700 6.00 6.00 5.82 0 0 0
11/01/2023
5.86
 151,400 5.87 5.95 5.80 0 0 0
10/01/2023
5.86
 106,300 5.95 5.95 5.84 0 0 0
09/01/2023
5.82
 482,300 6.09 6.15 5.73 0 0 0
06/01/2023
6.10
 400,800 6.55 6.55 6.10 0 0 0
05/01/2023
6.55
 366,800 6.38 6.73 6.38 0 0 0
04/01/2023
6.60
 1,179,100 6.17 6.60 6.09 0 0 0
03/01/2023
6.17
 151,800 6.15 6.27 6.11 0 0 0
30/12/2022
6.16
 116,600 6.07 6.22 5.88 200 0 0.0
29/12/2022
6.07
 87,000 6.12 6.12 6.07 0 0 -0.0
28/12/2022
6.12
 132,300 6.05 6.31 6.08 0 0 -0.0
27/12/2022
6.05
 153,100 5.81 6.05 5.73 0 0 -0.0
26/12/2022
5.81
 186,800 6.23 6.23 5.81 0 100 -0.0
23/12/2022
6.23
 212,100 6.13 6.36 6.12 0 0 0.0
22/12/2022
6.13
 95,200 6.12 6.45 6.09 0 0 0.0
21/12/2022
6.12
 151,300 6.16 6.24 5.73 0 0 0.0
20/12/2022
6.16
 345,300 6.34 6.45 6.09 100 0 0.0
19/12/2022
6.34
 288,100 6.23 6.55 6.30 0 0 -0.0
16/12/2022
6.23
 452,300 6.16 6.45 6.13 0 0 -0.0
15/12/2022
6.16
 547,800 6.20 6.33 6.09 0 2 -0.0
14/12/2022
6.20
 471,700 6.09 6.34 6.09 0 0 -0.0
13/12/2022
6.09
 225,500 6.22 6.23 6.02 0 0 -0.0
12/12/2022
6.22
 556,100 6.01 6.28 5.80 0 0 -0.0
09/12/2022
6.01
 250,200 5.84 6.01 5.66 0 0 -0.0
08/12/2022
5.84
 321,000 5.87 5.95 5.80 0 0 -0.0
07/12/2022
5.87
 202,800 5.95 6.09 5.74 0 0 -0.0
06/12/2022
5.95
 330,800 5.95 6.30 5.79 0 0 -0.0
05/12/2022
5.95
 536,500 5.59 5.97 5.61 0 8 -0.0
02/12/2022
5.59
 142,800 5.55 5.62 5.44 0 0 0.0
01/12/2022
5.55
 252,400 5.55 5.62 5.52 0 0 0.0
30/11/2022
5.55
 115,600 5.55 5.57 5.39 100 0 0.0
29/11/2022
5.55
 516,200 5.55 5.73 5.54 0 0 0.0
28/11/2022
5.55
 472,200 5.19 5.55 5.22 2,400 0 0.0
25/11/2022
5.19
 285,900 5.01 5.29 5.00 0 0 -1.2
24/11/2022
5.01
 85,800 5.01 5.01 4.96 0 0 -1.2
23/11/2022
5.01
 128,500 5.06 5.09 4.92 0 0 -1.2
22/11/2022
5.06
 298,000 4.81 5.10 4.81 0 0 -1.2
21/11/2022
4.81
 327,500 4.51 4.82 4.51 0 0 -1.2
18/11/2022
4.51
 673,500 4.21 4.51 4.37 0 196,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |