CTCP Vận tải Xăng dầu Vipco (vip)

9.74
0.05
(0.52%)
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)
06/01/2020
2.84
 21,010 2.84 2.84 2.81 0 0 0
03/01/2020
2.83
 4,930 2.78 2.84 2.78 0 0 0
02/01/2020
2.82
 1,510 2.78 2.82 2.77 0 0 0
31/12/2019
2.82
 1,400 2.82 2.82 2.78 0 0 0
30/12/2019
2.82
 5,770 2.81 2.82 2.76 0 0 0
27/12/2019
2.83
 5,740 2.78 2.84 2.78 0 0 0
26/12/2019
2.84
 10,610 2.85 2.85 2.78 0 0 0
25/12/2019
2.85
 25,800 2.85 2.85 2.77 0 0 0
24/12/2019
2.85
 19,310 2.85 2.85 2.79 0 0 0
23/12/2019
2.79
 20,720 2.84 2.88 2.79 0 0 0
20/12/2019
2.84
 10 2.84 2.84 2.84 0 0 0
19/12/2019
2.84
 6,030 2.84 2.84 2.79 0 0 0
18/12/2019
2.81
 10,730 2.81 2.81 2.78 0 0 0
17/12/2019
2.81
 7,980 2.81 2.82 2.79 0 0 0
16/12/2019
2.81
 47,950 2.84 2.85 2.81 0 0 0
13/12/2019
2.86
 1,550 2.87 2.87 2.82 0 0 0
12/12/2019
2.87
 6,150 2.87 2.88 2.84 0 0 0
11/12/2019
2.87
 530 2.87 2.87 2.87 0 0 0
10/12/2019
2.87
 130 2.88 2.88 2.85 0 0 0
09/12/2019
2.88
 11,240 2.88 2.88 2.79 0 0 0
06/12/2019
2.87
 1,740 2.86 2.88 2.86 0 0 0
05/12/2019
2.86
 55,330 2.78 2.86 2.78 0 0 0
04/12/2019
2.84
 170 2.84 2.84 2.73 0 0 0
03/12/2019
2.84
 3,310 2.70 2.84 2.70 0 0 0
02/12/2019
2.71
 5,660 2.84 2.86 2.71 0 0 0
29/11/2019
2.86
 20 2.86 2.86 2.86 0 0 0
28/11/2019
2.84
 6,060 2.87 2.87 2.84 0 0 0
27/11/2019
2.84
 12,480 2.88 2.88 2.73 0 0 0
26/11/2019
2.84
 190 2.84 2.88 2.84 0 0 0
25/11/2019
2.84
 8,300 2.85 2.85 2.84 0 0 0
22/11/2019
2.84
 5,520 2.84 2.85 2.78 0 0 0
21/11/2019
2.84
 5,330 2.84 2.84 2.84 0 0 0
20/11/2019
2.84
 70,840 2.84 2.85 2.84 0 0 0
19/11/2019
2.84
 20,880 2.85 2.85 2.80 0 0 0
18/11/2019
2.86
 4,390 2.86 2.86 2.84 0 0 0
15/11/2019
2.86
 10,720 2.84 2.86 2.84 0 0 0
14/11/2019
2.86
 30,710 2.87 2.87 2.81 0 0 0
13/11/2019
2.86
 26,290 2.85 2.86 2.84 0 0 0
12/11/2019
2.86
 11,030 2.87 2.87 2.80 0 0 0
11/11/2019
2.87
 6,720 2.84 2.87 2.84 0 0 0
08/11/2019
2.87
 4,160 2.84 2.88 2.84 0 0 0
07/11/2019
2.85
 16,910 2.79 2.86 2.79 0 0 0
06/11/2019
2.84
 5,230 2.86 2.88 2.84 0 0 0
05/11/2019
2.85
 6,780 2.77 2.87 2.77 0 0 0
04/11/2019
2.87
 23,110 2.73 2.88 2.73 0 0 0
01/11/2019
2.88
 1,880 2.88 2.88 2.85 0 0 0
31/10/2019
2.88
 24,050 2.88 2.88 2.84 0 0 0
30/10/2019
2.89
 3,600 2.89 2.89 2.87 0 0 0
29/10/2019
2.89
 4,140 2.89 2.89 2.87 0 0 0
28/10/2019
2.89
 30,240 2.89 2.90 2.89 0 0 0
25/10/2019
2.86
 35,340 2.84 2.89 2.84 0 0 0
24/10/2019
2.86
 8,760 2.84 2.86 2.84 0 0 0
23/10/2019
2.86
 38,370 2.86 2.86 2.84 0 0 0
22/10/2019
2.86
 18,190 2.89 2.89 2.84 0 0 0
21/10/2019
2.85
 17,780 2.89 2.89 2.84 0 0 0
18/10/2019
2.84
 7,560 2.88 2.88 2.84 0 0 0
17/10/2019
2.89
 1,000 2.88 2.89 2.88 0 0 0
16/10/2019
2.88
 4,920 2.88 2.88 2.84 0 0 0
15/10/2019
2.89
 11,120 2.89 2.89 2.84 0 0 0
14/10/2019
2.89
 23,970 2.85 2.89 2.84 0 0 0
11/10/2019
2.89
 6,380 2.89 2.89 2.85 0 0 0
10/10/2019
2.89
 2,030 2.84 2.89 2.84 0 0 0
09/10/2019
2.88
 6,010 2.85 2.89 2.85 0 0 0
08/10/2019
2.89
 30 2.89 2.89 2.89 0 0 0
07/10/2019
2.89
 30,070 2.89 2.90 2.85 0 0 0
04/10/2019
2.89
 790 2.89 2.89 2.88 0 0 0
03/10/2019
2.89
 24,280 2.88 2.89 2.85 0 0 0
02/10/2019
2.89
 1,560 2.90 2.90 2.86 0 0 0
01/10/2019
2.86
 2,450 2.90 2.90 2.86 0 0 0
30/09/2019
2.85
 18,220 2.88 2.88 2.85 0 0 0
27/09/2019
2.88
 160 2.88 2.88 2.88 0 0 0
26/09/2019
2.88
 7,210 2.89 2.89 2.86 0 0 0
25/09/2019
2.88
 13,120 2.86 2.90 2.85 0 0 0
24/09/2019
2.87
 76,230 2.89 2.90 2.86 0 0 0
23/09/2019
2.90
 22,110 2.93 2.93 2.89 0 0 0
20/09/2019
2.93
 40,480 2.89 2.93 2.87 0 0 0
19/09/2019
2.89
 61,390 2.84 2.89 2.84 0 0 0
18/09/2019
2.87
 62,250 2.84 2.87 2.84 0 0 0
17/09/2019
2.84
 40,490 2.84 2.84 2.84 0 0 0
16/09/2019
2.84
 16,850 2.84 2.84 2.82 0 0 0
13/09/2019
2.89
 5,270 2.85 2.89 2.84 0 0 0
12/09/2019
2.89
 44,490 2.84 2.89 2.84 0 0 0
11/09/2019
2.81
 65,910 2.89 2.89 2.81 0 0 0
10/09/2019
2.88
 2,680 2.82 2.88 2.82 0 0 0
09/09/2019
2.84
 45,150 2.84 2.84 2.82 0 0 0
06/09/2019
2.84
 63,290 2.84 2.85 2.84 0 0 0
05/09/2019
2.84
 86,450 2.88 2.88 2.81 0 0 0
04/09/2019
2.88
 91,060 2.91 2.92 2.88 0 0 0
03/09/2019
2.91
 72,720 2.91 2.95 2.89 0 0 0
30/08/2019
2.91
 17,230 2.91 2.96 2.90 0 0 0
29/08/2019
2.92
 42,770 2.91 2.92 2.88 0 0 0
28/08/2019
2.90
 26,430 2.88 2.90 2.88 0 0 0
27/08/2019
2.88
 8,550 2.92 2.92 2.88 0 0 0
26/08/2019
2.91
 152,730 2.84 2.91 2.84 0 0 0
23/08/2019
2.84
 153,420 2.90 2.90 2.84 0 0 0
22/08/2019
2.90
 25,210 2.88 2.90 2.87 0 0 0
21/08/2019
2.87
 54,460 2.87 2.87 2.84 0 0 0
20/08/2019
2.87
 24,690 2.90 2.90 2.85 0 0 0
19/08/2019
2.89
 4,160 2.91 2.91 2.85 0 0 0
16/08/2019
2.86
 72,420 2.85 2.87 2.84 0 0 0

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