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)
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
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 2.83 2.83 2.76 0 0 0
27/12/2019
2.83
 5,740 2.84 2.84 2.78 0 360 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 7,780 0.0
24/12/2019
2.85
 19,310 2.79 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 2.81 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 2.86 2.86 2.81 500 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 2.87 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 2.84 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 2.71 2.84 2.70 0 0 0
02/12/2019
2.71
 5,660 2.86 2.86 2.71 0 0 0
29/11/2019
2.86
 20 2.84 2.86 2.86 0 0 0
28/11/2019
2.84
 6,060 2.84 2.87 2.84 0 0 0
27/11/2019
2.84
 12,480 2.84 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 2.84 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 3,750 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 2.86 2.86 2.80 0 3,200 0.0
18/11/2019
2.86
 4,390 2.86 2.86 2.84 100 0 0.0
15/11/2019
2.86
 10,720 2.86 2.86 2.84 0 0 0
14/11/2019
2.86
 30,710 2.86 2.87 2.81 50 0 0.0
13/11/2019
2.86
 26,290 2.86 2.86 2.84 0 7,000 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 2.87 2.87 2.84 900 0 0.0
08/11/2019
2.87
 4,160 2.85 2.88 2.84 100 2,000 0.0
07/11/2019
2.85
 16,910 2.84 2.86 2.79 1,000 0 0.0
06/11/2019
2.84
 5,230 2.85 2.88 2.84 1,500 0 0.0
05/11/2019
2.85
 6,780 2.87 2.87 2.77 0 0 0
04/11/2019
2.87
 23,110 2.88 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 2.89 2.89 2.84 0 540 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 2.86 2.90 2.89 0 0 0
25/10/2019
2.86
 35,340 2.86 2.89 2.84 0 0 0
24/10/2019
2.86
 8,760 2.86 2.86 2.84 0 40 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 2.85 2.89 2.84 0 0 0
21/10/2019
2.85
 17,780 2.84 2.89 2.84 0 0 0
18/10/2019
2.84
 7,560 2.89 2.89 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 2.89 2.89 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 2.89 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 2.88 2.89 2.84 0 0 0
09/10/2019
2.88
 6,010 2.89 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 2.89 2.89 2.85 0 5,000 0.0
02/10/2019
2.89
 1,560 2.86 2.90 2.86 0 0 0
01/10/2019
2.86
 2,450 2.85 2.90 2.86 0 0 0
30/09/2019
2.85
 18,220 2.88 2.88 2.85 2,000 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 2.88 2.89 2.86 0 0 0
25/09/2019
2.88
 13,120 2.87 2.90 2.85 0 0 0
24/09/2019
2.87
 76,230 2.90 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 5,300 0 0.0
19/09/2019
2.89
 61,390 2.87 2.89 2.84 0 40,360 -0.2
18/09/2019
2.87
 62,250 2.84 2.87 2.84 0 28,000 -0.1
17/09/2019
2.84
 40,490 2.84 2.84 2.84 0 12,200 -0.1
16/09/2019
2.84
 16,850 2.89 2.89 2.82 0 5,000 0.0
13/09/2019
2.89
 5,270 2.89 2.89 2.84 0 0 0
12/09/2019
2.89
 44,490 2.81 2.89 2.84 8,000 0 0.0
11/09/2019
2.81
 65,910 2.88 2.89 2.81 0 0 0

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