CTCP Vận tải Xăng dầu Vipco (vip)

9.69
-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
(2026-09-04) 		0.04 0.41% 812,500 -5,100 0
9.63
9.90
9.69
2 tháng
(2026-08-05) 		-0.10 -1.01% 1,766,600 -5,100 0
9.59
9.90
9.69
3 tháng
(2026-07-06) 		-0.45 -4.39% 3,635,700 -5,100 0
9.59
10.25
9.69
6 tháng
(2026-04-07) 		-0.70 -6.63% 13,533,100 -5,100 0
9.59
10.86
9.69
12 tháng
(2025-10-09) 		-2.48 -20.17% 43,138,400 -5,100 0
9.59
12.41
9.69
24 tháng
(2024-10-14) 		-1.40 -12.54% 131,595,800 -5,100 0
8.79
13.88
9.69
36 tháng
(2023-10-20) 		0.40 4.30% 246,663,700 -5,100 0
8.24
14.05
9.69
60 tháng
(2021-11-01) 		1.33 15.72% 514,721,500 -5,100 0
3.73
14.05
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
4.47
 124,000 4.45 4.47 4.23 0 0 0
24/10/2022
4.41
 206,100 4.44 4.56 4.41 0 0 0
21/10/2022
4.57
 159,900 4.51 4.66 4.48 0 0 0
20/10/2022
4.60
 28,900 4.65 4.65 4.51 0 0 0
19/10/2022
4.60
 129,700 4.65 4.65 4.58 0 0 0
18/10/2022
4.59
 155,400 4.54 4.66 4.54 0 0 0
17/10/2022
4.52
 73,500 4.53 4.53 4.45 0 0 0
14/10/2022
4.52
 106,300 4.51 4.53 4.44 0 0 0
13/10/2022
4.43
 86,100 4.45 4.45 4.32 0 0 0
12/10/2022
4.28
 241,400 4.23 4.36 4.20 0 0 0
11/10/2022
4.23
 105,600 4.51 4.51 4.23 0 0 0
10/10/2022
4.41
 82,500 4.16 4.49 4.16 0 0 0
07/10/2022
4.44
 232,200 4.63 4.63 4.33 0 0 0
06/10/2022
4.66
 39,600 4.77 4.77 4.56 0 0 0
05/10/2022
4.66
 202,900 4.79 4.79 4.51 0 0 0
04/10/2022
4.58
 190,400 4.67 4.86 4.51 0 0 0
03/10/2022
4.72
 117,300 4.76 5.05 4.72 0 0 0
30/09/2022
4.94
 298,400 4.97 4.97 4.74 0 0 0
29/09/2022
4.96
 117,100 5.18 5.18 4.96 0 0 0
28/09/2022
5.01
 215,300 5.11 5.11 4.94 0 0 0
27/09/2022
5.06
 153,100 5.04 5.09 5.04 0 0 0
26/09/2022
5.06
 379,500 5.03 5.14 5.03 0 0 0
23/09/2022
5.19
 222,200 5.30 5.30 5.18 0 0 0
22/09/2022
5.19
 72,300 5.19 5.19 5.09 0 0 0
21/09/2022
5.19
 424,800 5.01 5.21 4.99 0 0 0
20/09/2022
5.04
 147,800 4.95 5.06 4.94 0 0 0
19/09/2022
4.94
 256,500 5.04 5.04 4.91 0 0 0
16/09/2022
5.04
 80,500 5.09 5.09 5.03 0 0 0
15/09/2022
5.05
 98,400 5.01 5.12 5.01 0 0 0
14/09/2022
4.95
 119,700 5.01 5.01 4.87 0 0 0
13/09/2022
5.03
 131,000 5.01 5.13 4.99 0 0 0
12/09/2022
4.98
 220,600 5.23 5.23 4.98 0 0 0
09/09/2022
5.14
 413,200 5.37 5.52 5.01 0 0 0
08/09/2022
5.37
 646,700 5.60 5.60 5.26 0 0 0
07/09/2022
5.40
 1,196,800 5.05 5.40 5.05 0 0 0
06/09/2022
5.05
 253,000 4.99 5.05 4.85 0 0 0
05/09/2022
4.99
 161,900 5.02 5.04 4.99 0 0 0
31/08/2022
5.02
 56,700 5.09 5.09 4.98 0 0 0
30/08/2022
5.09
 125,100 5.09 5.15 4.98 0 0 0
29/08/2022
5.09
 330,500 4.87 5.09 4.87 0 0 0
26/08/2022
5.09
 247,200 5.18 5.18 5.01 0 0 0
25/08/2022
5.19
 321,200 5.07 5.26 5.07 0 0 0
24/08/2022
5.09
 439,900 4.96 5.13 4.91 0 0 0
23/08/2022
4.90
 366,100 4.77 4.99 4.77 0 0 0
22/08/2022
4.78
 140,600 4.76 4.78 4.67 0 0 0
19/08/2022
4.76
 87,300 4.82 4.82 4.76 0 0 0
18/08/2022
4.81
 152,800 4.85 4.85 4.79 0 0 0
17/08/2022
4.80
 100,700 4.82 4.87 4.80 0 0 0
16/08/2022
4.82
 118,900 4.91 4.91 4.79 0 0 0
15/08/2022
4.81
 149,500 4.67 4.87 4.67 0 0 0
12/08/2022
4.84
 124,700 4.86 4.86 4.78 0 0 0
11/08/2022
4.86
 255,700 4.91 5.08 4.84 0 0 0
10/08/2022
4.88
 148,700 4.88 4.91 4.84 0 0 0
09/08/2022
4.88
 217,000 4.87 4.89 4.84 0 0 0
08/08/2022
4.86
 190,200 4.86 4.88 4.80 0 0 0
05/08/2022
4.84
 150,900 4.86 4.86 4.75 0 0 0
04/08/2022
4.86
 203,300 4.76 4.94 4.76 0 0 0
03/08/2022
4.75
 365,900 4.63 4.87 4.63 0 0 0
02/08/2022
4.62
 399,500 4.56 4.66 4.55 0 0 0
01/08/2022
4.56
 137,700 4.57 4.63 4.49 0 0 0
29/07/2022
4.55
 72,400 4.58 4.58 4.48 0 0 0
28/07/2022
4.53
 62,100 4.51 4.63 4.45 0 0 0
27/07/2022
4.48
 89,600 4.46 4.56 4.41 0 0 0
26/07/2022
4.48
 100,600 4.57 4.62 4.48 0 0 0
25/07/2022
4.58
 33,200 4.69 4.69 4.51 0 0 0
22/07/2022
4.66
 74,800 4.66 4.69 4.62 0 0 0
21/07/2022
4.68
 97,600 4.66 4.79 4.66 0 0 0
20/07/2022
4.71
 153,200 4.76 4.76 4.66 0 0 0
19/07/2022
4.65
 113,200 4.60 4.72 4.60 0 0 0
18/07/2022
4.60
 109,100 4.61 4.62 4.57 0 0 0
15/07/2022
4.59
 119,900 4.58 4.62 4.55 0 0 0
14/07/2022
4.53
 70,200 4.51 4.58 4.51 0 0 0
13/07/2022
4.51
 144,000 4.48 4.51 4.45 0 0 0
12/07/2022
4.45
 51,700 4.51 4.51 4.38 0 0 0
11/07/2022
4.38
 70,000 4.51 4.51 4.38 0 0 0
08/07/2022
4.44
 87,000 4.58 4.58 4.38 0 0 0
07/07/2022
4.40
 128,200 4.50 4.50 4.31 0 0 0
06/07/2022
4.41
 125,800 4.66 4.66 4.41 0 0 0
05/07/2022
4.54
 79,200 4.66 4.66 4.53 0 0 0
04/07/2022
4.59
 96,400 4.55 4.61 4.55 0 0 0
01/07/2022
4.55
 124,400 4.51 4.55 4.44 0 0 0
30/06/2022
4.59
 65,000 4.73 4.73 4.59 0 0 0
29/06/2022
4.71
 77,700 4.83 4.83 4.68 0 0 0
28/06/2022
4.72
 115,100 4.68 4.80 4.68 0 0 0
27/06/2022
4.73
 123,800 4.50 4.73 4.50 0 0 0
24/06/2022
4.46
 135,900 4.58 4.58 4.46 0 0 0
23/06/2022
4.44
 137,100 4.32 4.44 4.30 0 0 0
22/06/2022
4.32
 138,500 4.30 4.43 4.16 0 0 0
21/06/2022
4.30
 230,100 4.48 4.48 4.26 0 0 0
20/06/2022
4.48
 130,600 4.62 4.72 4.37 0 0 0
17/06/2022
4.62
 233,100 4.69 4.69 4.53 0 0 0
16/06/2022
4.77
 175,100 4.84 4.84 4.73 0 0 0
15/06/2022
4.63
 239,800 4.87 5.01 4.63 0 0 0
14/06/2022
4.87
 187,100 5.01 5.09 4.80 0 0 0
13/06/2022
5.01
 313,200 5.30 5.31 5.01 0 0 0
10/06/2022
5.37
 153,200 5.52 5.52 5.30 0 0 0
09/06/2022
5.45
 138,200 5.55 5.55 5.37 0 0 0
08/06/2022
5.45
 211,600 5.50 5.51 5.37 0 0 0
07/06/2022
5.31
 282,500 5.37 5.37 5.12 0 0 0
06/06/2022
5.38
 97,500 5.58 5.58 5.37 0 0 0

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