CTCP Vận tải Xăng dầu Vipco (vip)

9.67
-0.02
(-0.21%)
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)
22/03/2021
6.47
 624,400 6.28 6.59 6.28 0 0 0
19/03/2021
6.28
 677,100 6.15 6.34 6.09 0 0 0
18/03/2021
6.19
 1,273,500 6.47 6.47 6.19 0 0 0
17/03/2021
6.37
 698,200 6.40 6.47 6.28 0 0 0
16/03/2021
6.43
 694,300 6.53 6.53 6.19 0 0 0
15/03/2021
6.50
 836,000 6.37 6.53 6.34 0 0 0
12/03/2021
6.31
 939,100 6.37 6.43 6.25 0 0 0
11/03/2021
6.37
 478,600 6.53 6.56 6.28 0 0 0
10/03/2021
6.53
 787,900 6.68 6.68 6.37 0 0 0
09/03/2021
6.37
 2,120,400 6.03 6.37 5.91 0 0 0
08/03/2021
5.97
 914,600 6.05 6.09 5.90 0 0 0
05/03/2021
5.96
 423,600 6.08 6.08 5.93 0 0 0
04/03/2021
5.97
 474,100 6.14 6.14 5.84 0 0 0
03/03/2021
6.03
 857,700 5.91 6.09 5.90 0 0 0
02/03/2021
5.96
 358,500 6.06 6.07 5.84 0 0 0
01/03/2021
6.05
 697,200 5.77 6.15 5.77 0 0 0
26/02/2021
5.77
 342,500 5.72 5.77 5.63 0 0 0
25/02/2021
5.73
 607,100 5.78 5.84 5.71 0 0 0
24/02/2021
5.73
 712,400 5.88 6.00 5.67 0 0 0
23/02/2021
5.88
 574,600 5.96 5.96 5.75 0 0 0
22/02/2021
5.78
 1,837,300 5.78 5.81 5.60 0 0 0
19/02/2021
5.78
 662,000 5.79 5.91 5.66 0 0 0
18/02/2021
5.88
 859,900 6.02 6.02 5.78 0 0 0
17/02/2021
5.65
 754,800 5.64 5.65 5.60 0 0 0
09/02/2021
5.28
 923,700 5.28 5.28 5.09 0 0 0
08/02/2021
5.09
 912,900 5.09 5.61 5.09 0 0 0
05/02/2021
5.47
 465,900 5.44 5.60 5.32 0 0 0
04/02/2021
5.32
 482,700 5.60 5.61 5.22 0 0 0
03/02/2021
5.28
 596,600 5.04 5.35 4.91 0 0 0
02/02/2021
5.04
 956,400 4.97 5.04 4.83 0 0 0
01/02/2021
5.19
 766,800 5.35 5.54 5.19 0 0 0
29/01/2021
5.58
 1,225,000 5.33 5.72 5.33 0 0 0
28/01/2021
5.73
 462,200 5.73 5.91 5.73 0 0 0
27/01/2021
6.16
 841,900 6.62 6.62 6.16 0 0 0
26/01/2021
6.62
 951,900 7.18 7.18 6.62 0 0 0
25/01/2021
7.12
 676,300 7.03 7.34 6.78 0 0 0
22/01/2021
6.96
 1,854,600 6.78 6.96 6.71 0 0 0
21/01/2021
6.53
 1,167,800 6.11 6.53 6.02 0 0 0
20/01/2021
6.11
 453,100 5.91 6.19 5.78 0 0 0
19/01/2021
6.19
 991,200 6.99 6.99 6.19 0 0 0
18/01/2021
6.65
 1,519,200 6.40 6.65 6.25 0 0 0
15/01/2021
6.22
 1,418,700 5.84 6.22 5.84 0 0 0
14/01/2021
5.83
 353,900 5.92 5.97 5.81 0 0 0
13/01/2021
5.92
 275,900 6.14 6.14 5.78 0 0 0
12/01/2021
6.14
 345,100 6.22 6.22 6.07 0 0 0
11/01/2021
6.08
 539,700 5.72 6.09 5.72 0 0 0
08/01/2021
5.72
 1,291,100 5.38 5.82 5.38 0 0 0
07/01/2021
5.44
 464,200 5.47 5.47 5.41 0 0 0
06/01/2021
5.50
 458,800 5.60 5.75 5.38 0 0 0
05/01/2021
5.53
 1,155,300 5.17 5.55 5.16 0 0 0
04/01/2021
5.18
 544,700 5.22 5.22 5.10 0 0 0
31/12/2020
5.09
 257,400 5.09 5.10 4.98 0 0 0
30/12/2020
5.09
 210,300 5.09 5.18 5.04 0 0 0
29/12/2020
5.10
 440,850 5.04 5.16 4.91 0 0 0
28/12/2020
5.04
 421,950 5.10 5.13 4.91 0 0 0
25/12/2020
5.10
 297,920 4.91 5.10 4.85 0 0 0
24/12/2020
4.91
 578,820 5.13 5.21 4.85 0 0 0
23/12/2020
5.21
 746,480 5.22 5.25 5.14 0 0 0
22/12/2020
5.25
 601,170 5.25 5.50 5.23 0 0 0
21/12/2020
5.25
 401,830 5.19 5.34 5.19 0 0 0
18/12/2020
5.25
 352,090 5.19 5.28 5.19 0 0 0
17/12/2020
5.23
 379,570 5.25 5.36 5.23 0 0 0
16/12/2020
5.38
 720,820 5.40 5.54 5.29 0 0 0
15/12/2020
5.18
 1,357,780 4.86 5.18 4.80 0 0 0
14/12/2020
4.84
 363,760 4.79 4.86 4.77 0 0 0
11/12/2020
4.77
 279,960 4.77 4.82 4.69 0 0 0
10/12/2020
4.77
 265,050 4.84 4.84 4.71 0 0 0
09/12/2020
4.84
 490,800 4.74 4.91 4.65 0 0 0
08/12/2020
4.65
 658,400 4.70 4.83 4.65 0 0 0
07/12/2020
4.82
 253,680 4.82 4.83 4.66 0 0 0
04/12/2020
4.79
 217,240 4.94 4.94 4.79 0 0 0
03/12/2020
4.94
 504,620 4.72 4.97 4.72 0 0 0
02/12/2020
4.72
 143,560 4.69 4.84 4.69 0 0 0
01/12/2020
4.85
 419,570 4.66 4.85 4.60 0 0 0
30/11/2020
4.72
 288,840 4.79 4.82 4.67 0 0 0
27/11/2020
4.67
 286,600 4.79 4.91 4.67 0 0 0
26/11/2020
4.88
 260,490 4.97 4.97 4.82 0 0 0
25/11/2020
5.07
 611,150 5.07 5.10 4.66 0 0 0
24/11/2020
4.86
 433,120 4.98 5.00 4.82 0 0 0
23/11/2020
4.99
 1,181,450 4.84 4.99 4.72 0 0 0
20/11/2020
4.67
 1,022,420 4.67 4.67 4.51 0 0 0
19/11/2020
4.36
 344,440 4.16 4.36 4.14 0 0 0
18/11/2020
4.08
 106,970 4.04 4.08 3.98 0 0 0
17/11/2020
4.04
 141,780 4.07 4.07 4.02 0 0 0
16/11/2020
4.07
 136,840 4.10 4.10 4.02 0 0 0
13/11/2020
4.08
 84,270 4.14 4.16 4.04 0 0 0
12/11/2020
4.10
 49,320 4.08 4.17 4.05 0 0 0
11/11/2020
4.08
 107,810 4.08 4.20 4.08 0 0 0
10/11/2020
4.08
 79,130 4.00 4.13 4.00 0 0 0
09/11/2020
4.00
 37,930 4.02 4.03 3.98 0 0 0
06/11/2020
4.02
 52,870 4.03 4.03 3.98 0 0 0
05/11/2020
4.02
 42,460 4.08 4.08 4.00 0 0 0
04/11/2020
4.00
 18,990 3.95 4.01 3.95 0 0 0
03/11/2020
3.98
 44,230 3.97 4.03 3.95 0 0 0
02/11/2020
3.92
 37,220 3.85 4.02 3.85 0 0 0
30/10/2020
4.04
 69,510 3.98 4.10 3.92 0 0 0
29/10/2020
3.98
 198,040 3.73 4.04 3.73 0 0 0
28/10/2020
3.95
 351,480 4.15 4.15 3.91 0 0 0
27/10/2020
4.20
 74,830 4.20 4.23 4.17 0 0 0
26/10/2020
4.20
 83,430 4.20 4.26 4.20 0 0 0

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