CTCP Vận tải Xăng dầu Vipco (vip)

9.78
0.09
(0.93%)
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)
04/06/2020
2.95
 164,150 2.85 2.98 2.85 0 0 0
03/06/2020
2.85
 116,630 2.82 2.89 2.82 0 0 0
02/06/2020
2.82
 104,570 2.90 2.90 2.82 0 0 0
01/06/2020
2.90
 68,970 2.90 2.92 2.88 0 0 0
29/05/2020
2.87
 53,570 2.87 2.90 2.84 0 0 0
28/05/2020
2.87
 54,930 2.84 2.87 2.83 0 0 0
27/05/2020
2.82
 206,170 2.84 2.93 2.81 0 0 0
26/05/2020
2.81
 84,590 2.82 2.84 2.81 0 0 0
25/05/2020
2.81
 38,850 2.81 2.81 2.80 0 0 0
22/05/2020
2.81
 123,860 2.79 2.84 2.78 0 0 0
21/05/2020
2.79
 85,900 2.83 2.84 2.78 0 0 0
20/05/2020
2.83
 121,790 2.84 2.84 2.78 0 0 0
19/05/2020
2.87
 171,230 2.84 2.91 2.84 0 0 0
18/05/2020
2.89
 149,400 2.89 2.89 2.80 0 0 0
15/05/2020
2.89
 261,470 2.96 2.97 2.78 0 0 0
14/05/2020
2.90
 292,530 2.76 2.94 2.74 0 0 0
13/05/2020
2.76
 63,150 2.78 2.78 2.72 0 0 0
12/05/2020
2.78
 152,720 2.73 2.83 2.69 0 0 0
11/05/2020
2.83
 103,090 2.83 2.84 2.71 0 0 0
08/05/2020
2.71
 333,950 2.57 2.71 2.57 0 0 0
07/05/2020
2.53
 201,120 2.50 2.58 2.50 0 0 0
06/05/2020
2.50
 78,530 2.50 2.53 2.49 0 0 0
05/05/2020
2.50
 122,120 2.45 2.52 2.45 0 0 0
04/05/2020
2.44
 125,820 2.50 2.51 2.44 0 0 0
29/04/2020
2.50
 40,700 2.50 2.56 2.47 0 0 0
28/04/2020
2.50
 185,580 2.56 2.61 2.50 0 0 0
27/04/2020
2.55
 115,250 2.45 2.56 2.45 0 0 0
24/04/2020
2.44
 137,640 2.41 2.47 2.41 0 0 0
23/04/2020
2.44
 132,940 2.44 2.49 2.44 0 0 0
22/04/2020
2.44
 71,740 2.36 2.47 2.36 0 0 0
21/04/2020
2.42
 173,640 2.47 2.53 2.42 0 0 0
20/04/2020
2.54
 206,830 2.56 2.67 2.39 0 0 0
17/04/2020
2.56
 139,780 2.44 2.61 2.44 0 0 0
16/04/2020
2.44
 131,090 2.42 2.49 2.42 0 0 0
15/04/2020
2.46
 126,320 2.38 2.46 2.38 0 0 0
14/04/2020
2.36
 121,390 2.33 2.41 2.33 0 0 0
13/04/2020
2.33
 113,150 2.27 2.34 2.27 0 0 0
10/04/2020
2.30
 139,820 2.30 2.33 2.26 0 0 0
09/04/2020
2.31
 115,660 2.32 2.33 2.29 0 0 0
08/04/2020
2.30
 177,980 2.30 2.32 2.26 0 0 0
07/04/2020
2.30
 46,490 2.33 2.35 2.30 0 0 0
06/04/2020
2.32
 62,730 2.32 2.36 2.27 0 0 0
03/04/2020
2.27
 33,220 2.27 2.27 2.26 0 0 0
01/04/2020
2.26
 23,060 2.27 2.27 2.23 0 0 0
31/03/2020
2.24
 77,850 2.27 2.27 2.24 0 0 0
30/03/2020
2.27
 50,900 2.27 2.27 2.25 0 0 0
27/03/2020
2.30
 239,150 2.27 2.36 2.27 0 0 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 0 0 0
24/03/2020
2.32
 17,810 2.29 2.36 2.25 0 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 2.40 2.48 2.40 0 0 0
19/03/2020
2.44
 87,660 2.47 2.47 2.34 0 0 0
18/03/2020
2.50
 84,550 2.35 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 0 0 0
13/03/2020
2.48
 20,820 2.38 2.48 2.38 0 0 0
12/03/2020
2.48
 211,640 2.49 2.65 2.48 0 0 0
11/03/2020
2.66
 38,330 2.73 2.78 2.66 0 0 0
10/03/2020
2.71
 102,020 2.71 2.73 2.57 0 0 0
09/03/2020
2.70
 105,990 2.80 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 2.93 2.93 2.90 0 0 0
03/03/2020
2.87
 29,600 2.85 2.90 2.85 0 0 0
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
05/02/2020
2.79
 23,820 2.84 2.84 2.78 0 0 0
04/02/2020
2.78
 18,280 2.78 2.81 2.78 0 0 0
03/02/2020
2.78
 102,770 2.78 2.78 2.71 0 0 0
31/01/2020
2.91
 52,880 2.90 2.92 2.90 0 0 0
30/01/2020
2.90
 54,440 2.90 2.90 2.87 0 0 0
22/01/2020
2.87
 13,360 2.87 2.90 2.87 0 0 0
21/01/2020
2.87
 23,990 2.83 2.88 2.83 0 0 0
20/01/2020
2.83
 17,210 2.82 2.83 2.82 0 0 0
17/01/2020
2.82
 7,100 2.84 2.84 2.81 0 0 0
16/01/2020
2.81
 43,710 2.78 2.84 2.78 0 0 0
15/01/2020
2.82
 67,990 2.78 2.82 2.78 0 0 0
14/01/2020
2.83
 3,220 2.77 2.84 2.77 0 0 0
13/01/2020
2.84
 7,320 2.84 2.84 2.79 0 0 0
10/01/2020
2.84
 15,610 2.84 2.84 2.81 0 0 0
09/01/2020
2.84
 5,210 2.84 2.84 2.84 0 0 0
08/01/2020
2.84
 27,860 2.84 2.84 2.77 0 0 0
07/01/2020
2.84
 10,400 2.84 2.84 2.84 0 0 0

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