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)
17/11/2022
4.21
 270,100 3.94 4.21 4.01 0 0 0.0
16/11/2022
3.94
 254,300 3.73 3.99 3.58 0 0 0.0
15/11/2022
3.73
 365,300 4.01 4.01 3.73 2,000 0 0.0
14/11/2022
4.01
 248,700 4.26 4.30 4.00 0 0 0.0
11/11/2022
4.26
 336,900 4.28 4.41 4.15 0 0 0.0
10/11/2022
4.28
 291,200 4.37 4.37 4.16 0 0 0.0
09/11/2022
4.37
 94,600 4.33 4.43 4.29 0 3,000 0.0
08/11/2022
4.33
 29,900 4.33 4.36 4.16 0 0 0.0
07/11/2022
4.33
 83,200 4.43 4.61 4.23 0 0 0.0
04/11/2022
4.43
 99,800 4.56 4.63 4.38 0 15 0.0
03/11/2022
4.56
 41,800 4.57 4.57 4.51 0 400 0.0
02/11/2022
4.57
 54,700 4.66 4.76 4.56 0 8,000 -0.1
01/11/2022
4.66
 24,800 4.65 4.72 4.59 0 0 -0.1
31/10/2022
4.65
 31,800 4.73 4.73 4.58 0 0 -0.1
28/10/2022
4.73
 89,400 4.66 4.76 4.63 0 8,200 -0.1
27/10/2022
4.66
 134,200 4.46 4.66 4.41 0 0 0
26/10/2022
4.46
 65,600 4.47 4.47 4.44 0 0 0
25/10/2022
4.47
 124,000 4.41 4.47 4.23 0 0 0
24/10/2022
4.41
 206,100 4.57 4.57 4.41 0 0 0
21/10/2022
4.57
 159,900 4.60 4.66 4.48 0 0 0
20/10/2022
4.60
 28,900 4.60 4.65 4.51 0 0 0
19/10/2022
4.60
 129,700 4.59 4.65 4.58 0 0 0
18/10/2022
4.59
 155,400 4.52 4.66 4.54 4,000 0 0.0
17/10/2022
4.52
 73,500 4.52 4.53 4.45 0 0 0.0
14/10/2022
4.52
 106,300 4.43 4.53 4.44 0 0 0.0
13/10/2022
4.43
 86,100 4.28 4.45 4.32 0 0 0.0
12/10/2022
4.28
 241,400 4.23 4.36 4.20 0 0 0.0
11/10/2022
4.23
 105,600 4.41 4.51 4.23 0 1 0.0
10/10/2022
4.41
 82,500 4.44 4.49 4.16 0 0 0.1
07/10/2022
4.44
 232,200 4.66 4.66 4.33 15,000 0 0.1
06/10/2022
4.66
 39,600 4.66 4.77 4.56 17,000 0 0.1
05/10/2022
4.66
 202,900 4.58 4.79 4.51 0 0 0.0
04/10/2022
4.58
 190,400 4.72 4.86 4.51 11,000 4,800 0.0
03/10/2022
4.72
 117,300 4.94 5.05 4.72 10,000 0 0.1
30/09/2022
4.94
 298,400 4.96 4.97 4.74 0 0 0.1
29/09/2022
4.96
 117,100 5.01 5.18 4.96 13,000 0 0.1
28/09/2022
5.01
 215,300 5.06 5.11 4.94 0 600 0.0
27/09/2022
5.06
 153,100 5.06 5.09 5.04 0 0 0.6
26/09/2022
5.06
 379,500 5.19 5.19 5.03 118,400 35,556 0.6
23/09/2022
5.19
 222,200 5.19 5.30 5.18 120,700 91,600 0.2
22/09/2022
5.19
 72,300 5.19 5.19 5.09 0 900 0.0
21/09/2022
5.19
 424,800 5.04 5.21 4.99 147,000 0 1.1
20/09/2022
5.04
 147,800 4.94 5.06 4.94 40,000 0 0.3
19/09/2022
4.94
 256,500 5.04 5.04 4.91 7,100 1,100 0.0
16/09/2022
5.04
 80,500 5.05 5.09 5.03 0 0 0.0
15/09/2022
5.05
 98,400 4.95 5.12 5.01 0 0 0.0
14/09/2022
4.95
 119,700 5.03 5.03 4.87 6,100 0 0.0
13/09/2022
5.03
 131,000 4.98 5.13 4.99 1,100 0 0.0
12/09/2022
4.98
 220,600 5.14 5.23 4.98 5,000 72 -0.1
09/09/2022
5.14
 413,200 5.37 5.52 5.01 0 15,800 -0.1
08/09/2022
5.37
 646,700 5.40 5.60 5.26 10,000 900 0.1
07/09/2022
5.40
 1,196,800 5.05 5.40 5.05 0 89,100 -0.7
06/09/2022
5.05
 253,000 4.99 5.05 4.85 0 66,300 -0.5
05/09/2022
4.99
 161,900 5.02 5.04 4.99 5,100 43,500 -0.3
31/08/2022
5.02
 56,700 5.09 5.09 4.98 10,200 0 0.1
30/08/2022
5.09
 125,100 5.09 5.15 4.98 7,400 0 0.1
29/08/2022
5.09
 330,500 5.09 5.09 4.87 19,500 0 0.1
26/08/2022
5.09
 247,200 5.19 5.19 5.01 22,400 0 0.2
25/08/2022
5.19
 321,200 5.09 5.26 5.07 29,600 0 0.2
24/08/2022
5.09
 439,900 4.90 5.13 4.91 0 0 -0.1
23/08/2022
4.90
 366,100 4.78 4.99 4.77 0 0 -0.1
22/08/2022
4.78
 140,600 4.76 4.78 4.67 0 0 -0.1
19/08/2022
4.76
 87,300 4.81 4.82 4.76 0 0 -0.1
18/08/2022
4.81
 152,800 4.80 4.85 4.79 0 0 -0.1
17/08/2022
4.80
 100,700 4.82 4.87 4.80 0 0 -0.1
16/08/2022
4.82
 118,900 4.81 4.91 4.79 0 10,500 -0.1
15/08/2022
4.81
 149,500 4.84 4.87 4.67 0 5,400 0.0
12/08/2022
4.84
 124,700 4.86 4.86 4.78 0 10,400 -0.1
11/08/2022
4.86
 255,700 4.88 5.08 4.84 9,100 5,400 0.0
10/08/2022
4.88
 148,700 4.88 4.91 4.84 13,800 4,000 0.1
09/08/2022
4.88
 217,000 4.86 4.89 4.84 0 3,500 0.0
08/08/2022
4.86
 190,200 4.84 4.88 4.80 23,200 3,000 0.1
05/08/2022
4.84
 150,900 4.86 4.86 4.75 0 2,800 0.0
04/08/2022
4.86
 203,300 4.75 4.94 4.76 300 2,700 0.0
03/08/2022
4.75
 365,900 4.62 4.87 4.63 0 8,000 -0.1
02/08/2022
4.62
 399,500 4.56 4.66 4.55 51,000 2,300 0.3
01/08/2022
4.56
 137,700 4.55 4.63 4.49 27,000 2,000 0.2
29/07/2022
4.55
 72,400 4.53 4.58 4.48 0 2,000 0.0
28/07/2022
4.53
 62,100 4.48 4.63 4.45 0 1,900 0.0
27/07/2022
4.48
 89,600 4.48 4.56 4.41 0 1,800 0.0
26/07/2022
4.48
 100,600 4.58 4.62 4.48 0 1,900 0.0
25/07/2022
4.58
 33,200 4.66 4.69 4.51 0 2,400 0.0
22/07/2022
4.66
 74,800 4.68 4.69 4.62 9,200 400 0.0
21/07/2022
4.68
 97,600 4.71 4.79 4.66 0 2,100 0.0
20/07/2022
4.71
 153,200 4.65 4.76 4.66 0 2,000 0.0
19/07/2022
4.65
 113,200 4.60 4.72 4.60 0 7,600 0.0
18/07/2022
4.60
 109,100 4.59 4.62 4.57 0 2,200 0.0
15/07/2022
4.59
 119,900 4.53 4.62 4.55 0 1,900 0.0
14/07/2022
4.53
 70,200 4.51 4.58 4.51 0 2,300 0.0
13/07/2022
4.51
 144,000 4.45 4.51 4.45 0 2,300 0.0
12/07/2022
4.45
 51,700 4.38 4.51 4.38 0 2,300 0.0
11/07/2022
4.38
 70,000 4.44 4.51 4.38 0 2,400 0.0
08/07/2022
4.44
 87,000 4.40 4.58 4.38 0 27,700 0.0
07/07/2022
4.40
 128,200 4.41 4.50 4.31 0 2,600 0.0
06/07/2022
4.41
 125,800 4.54 4.66 4.41 0 2,600 0.0
05/07/2022
4.54
 79,200 4.59 4.66 4.53 0 8,200 -0.1
04/07/2022
4.59
 96,400 4.55 4.61 4.55 0 1,800 0.0
01/07/2022
4.55
 124,400 4.59 4.59 4.44 2,800 10,000 0.0
30/06/2022
4.59
 65,000 4.71 4.73 4.59 2,000 3,800 0.0
29/06/2022
4.71
 77,700 4.72 4.83 4.68 600 1,500 0.0

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