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)
29/06/2020
3.00
 118,730 3.05 3.05 2.84 0 0 0
26/06/2020
3.05
 35,610 3.11 3.14 3.05 0 0 0
25/06/2020
3.11
 103,800 3.02 3.18 2.96 5,000 0 0.0
24/06/2020
3.02
 97,830 3.16 3.16 3.02 0 0 0
23/06/2020
3.16
 295,540 3.18 3.18 3.10 0 0 0
22/06/2020
3.18
 378,270 3.28 3.28 3.13 0 0 0
19/06/2020
3.28
 323,040 3.18 3.28 3.18 0 98,470 -0.6
18/06/2020
3.18
 256,790 3.12 3.30 3.13 10,000 80,000 -0.4
17/06/2020
3.12
 654,360 2.96 3.15 2.96 10,000 195,050 -1.0
16/06/2020
2.96
 95,480 2.93 3.02 2.85 10 23,340 -0.1
15/06/2020
2.93
 45,610 2.93 2.98 2.90 0 8,250 0.0
12/06/2020
2.93
 88,260 2.85 2.93 2.84 20,000 15,000 0.0
11/06/2020
2.85
 176,500 2.93 3.01 2.85 25,000 40,000 -0.1
10/06/2020
2.93
 38,390 2.97 2.97 2.93 0 12,010 -0.1
09/06/2020
2.97
 56,010 2.96 2.98 2.91 1,500 14,000 -0.1
08/06/2020
2.96
 169,310 2.94 3.03 2.94 0 30,150 -0.2
05/06/2020
2.94
 27,450 2.95 2.95 2.90 5,880 530 0.0
04/06/2020
2.95
 164,150 2.85 2.98 2.85 2,000 30,530 -0.1
03/06/2020
2.85
 116,630 2.82 2.89 2.82 78,480 109,540 -0.2
02/06/2020
2.82
 104,570 2.90 2.90 2.82 20,000 92,060 -0.4
01/06/2020
2.90
 68,970 2.87 2.92 2.88 20,800 10,530 0.1
29/05/2020
2.87
 53,570 2.87 2.90 2.84 20,000 8,570 0.1
28/05/2020
2.87
 54,930 2.82 2.87 2.83 20,010 530 0.1
27/05/2020
2.82
 206,170 2.81 2.93 2.81 21,000 530 0.1
26/05/2020
2.81
 84,590 2.81 2.84 2.81 28,000 530 0.1
25/05/2020
2.81
 38,850 2.81 2.81 2.80 10,000 0 0.0
22/05/2020
2.81
 123,860 2.79 2.84 2.78 18,040 0 0.1
21/05/2020
2.79
 85,900 2.83 2.84 2.78 32,460 390 0.2
20/05/2020
2.83
 121,790 2.87 2.87 2.78 24,000 390 0.1
19/05/2020
2.87
 171,230 2.89 2.91 2.84 52,200 390 0.3
18/05/2020
2.89
 149,400 2.89 2.89 2.80 16,960 10,490 0.0
15/05/2020
2.89
 261,470 2.90 2.97 2.78 0 95,870 -0.5
14/05/2020
2.90
 292,530 2.76 2.94 2.74 35,150 20,590 0.1
13/05/2020
2.76
 63,150 2.78 2.78 2.72 0 390 0.0
12/05/2020
2.78
 152,720 2.83 2.83 2.69 6,090 390 0.0
11/05/2020
2.83
 103,090 2.71 2.84 2.71 20,020 390 0.1
08/05/2020
2.71
 333,950 2.53 2.71 2.57 53,440 99,790 -0.2
07/05/2020
2.53
 201,120 2.50 2.58 2.50 22,010 61,070 -0.2
06/05/2020
2.50
 78,530 2.50 2.53 2.49 14,300 19,620 0.0
05/05/2020
2.50
 122,120 2.44 2.52 2.45 24,000 36,740 -0.1
04/05/2020
2.44
 125,820 2.50 2.51 2.44 24,000 23,630 0.0
29/04/2020
2.50
 40,700 2.50 2.56 2.47 10 390 0.0
28/04/2020
2.50
 185,580 2.55 2.61 2.50 44,000 65,390 -0.1
27/04/2020
2.55
 115,250 2.44 2.56 2.45 20,220 490 0.1
24/04/2020
2.44
 137,640 2.44 2.47 2.41 2,000 390 0.0
23/04/2020
2.44
 132,940 2.44 2.49 2.44 15,500 390 0.1
22/04/2020
2.44
 71,740 2.42 2.47 2.36 0 2,120 0.0
21/04/2020
2.42
 173,640 2.54 2.54 2.42 0 390 0.0
20/04/2020
2.54
 206,830 2.56 2.67 2.39 0 390 0.0
17/04/2020
2.56
 139,780 2.44 2.61 2.44 7,500 390 0.0
16/04/2020
2.44
 131,090 2.46 2.49 2.42 30,200 390 0.1
15/04/2020
2.46
 126,320 2.36 2.46 2.38 35,200 390 0.1
14/04/2020
2.36
 121,390 2.33 2.41 2.33 63,160 1,170 0.3
13/04/2020
2.33
 113,150 2.30 2.34 2.27 0 0 0
10/04/2020
2.30
 139,820 2.31 2.33 2.26 0 0 0
09/04/2020
2.31
 115,660 2.30 2.33 2.29 0 390 0.0
08/04/2020
2.30
 177,980 2.30 2.32 2.26 0 11,830 0.0
07/04/2020
2.30
 46,490 2.32 2.35 2.30 0 390 0.0
06/04/2020
2.32
 62,730 2.27 2.36 2.27 50 390 0.0
03/04/2020
2.27
 33,220 2.26 2.27 2.26 0 390 0.0
01/04/2020
2.26
 23,060 2.24 2.27 2.23 0 390 0.0
31/03/2020
2.24
 77,850 2.27 2.27 2.24 0 390 0.0
30/03/2020
2.27
 50,900 2.30 2.30 2.25 0 550 0.0
27/03/2020
2.30
 239,150 2.28 2.36 2.27 232,330 0 1.0
26/03/2020
2.28
 3,950 2.31 2.31 2.28 0 0 0
25/03/2020
2.31
 30,640 2.32 2.32 2.30 6,300 0 0.0
24/03/2020
2.32
 17,810 2.29 2.36 2.25 0 370 0.0
23/03/2020
2.29
 228,830 2.46 2.46 2.29 0 0 0
20/03/2020
2.46
 13,470 2.44 2.48 2.40 0 220 0.0
19/03/2020
2.44
 87,660 2.50 2.50 2.34 0 200 0.0
18/03/2020
2.50
 84,550 2.46 2.55 2.35 0 0 0
17/03/2020
2.46
 74,290 2.46 2.47 2.34 0 0 0
16/03/2020
2.46
 34,650 2.48 2.48 2.44 400 0 0.0
13/03/2020
2.48
 20,820 2.48 2.48 2.38 0 310 0.0
12/03/2020
2.48
 211,640 2.66 2.66 2.48 0 13,080 -0.1
11/03/2020
2.66
 38,330 2.71 2.78 2.66 0 0 0
10/03/2020
2.71
 102,020 2.70 2.73 2.57 0 160 0.0
09/03/2020
2.70
 105,990 2.86 2.86 2.70 0 0 0
06/03/2020
2.86
 2,540 2.92 2.92 2.86 0 0 0
05/03/2020
2.92
 6,420 2.93 2.93 2.85 0 0 0
04/03/2020
2.93
 4,570 2.87 2.93 2.90 0 0 0
03/03/2020
2.87
 29,600 2.90 2.90 2.85 0 16,000 -0.1
02/03/2020
2.90
 21,180 2.90 2.90 2.85 0 0 0
28/02/2020
2.90
 10,170 2.90 3.01 2.90 0 0 0
27/02/2020
2.95
 3,960 2.90 2.96 2.90 0 0 0
26/02/2020
2.92
 21,700 2.86 2.95 2.85 0 0 0
25/02/2020
2.90
 36,960 2.83 2.98 2.81 0 0 0
24/02/2020
2.85
 88,260 2.90 2.90 2.76 0 0 0
21/02/2020
2.93
 52,280 2.96 2.99 2.90 0 0 0
20/02/2020
3.01
 7,830 2.91 3.01 2.91 0 0 0
19/02/2020
2.94
 77,760 2.91 3.04 2.91 0 0 0
18/02/2020
2.98
 115,640 3.14 3.14 2.98 0 0 0
17/02/2020
3.14
 44,700 3.24 3.27 3.14 0 0 0
14/02/2020
3.15
 212,610 2.94 3.15 2.94 0 0 0
13/02/2020
2.94
 166,830 2.88 2.96 2.88 0 0 0
12/02/2020
2.91
 38,170 2.87 2.92 2.86 0 0 0
11/02/2020
2.90
 53,710 2.89 2.90 2.84 0 0 0
10/02/2020
2.89
 7,240 2.90 2.90 2.87 0 0 0
07/02/2020
2.89
 14,210 2.87 2.90 2.86 0 0 0
06/02/2020
2.81
 4,720 2.81 2.87 2.81 0 0 0

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