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)
10/09/2019
2.88
 2,680 2.84 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 20,810 -0.1
05/09/2019
2.84
 86,450 2.88 2.88 2.81 0 10 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 30,900 -0.2
30/08/2019
2.91
 17,230 2.92 2.96 2.90 0 0 0
29/08/2019
2.92
 42,770 2.90 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 2.91 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 2.87 2.90 2.87 0 0 0
21/08/2019
2.87
 54,460 2.87 2.87 2.84 7,330 0 0.0
20/08/2019
2.87
 24,690 2.89 2.90 2.85 6,300 0 0.0
19/08/2019
2.89
 4,160 2.86 2.91 2.85 0 0 0
16/08/2019
2.86
 72,420 2.86 2.87 2.84 34,300 0 0.2
15/08/2019
2.86
 50,270 2.86 2.86 2.84 23,200 0 0.1
14/08/2019
2.86
 157,110 2.86 2.86 2.84 49,900 0 0.3
13/08/2019
2.86
 57,730 2.85 2.88 2.84 7,950 0 0.0
12/08/2019
2.85
 78,360 2.84 2.88 2.82 21,930 33,300 -0.1
09/08/2019
2.84
 38,220 2.82 2.86 2.82 0 0 0
08/08/2019
2.82
 14,270 2.78 2.84 2.78 0 0 0
07/08/2019
2.78
 19,330 2.80 2.81 2.78 0 16,150 -0.1
06/08/2019
2.80
 38,040 2.78 2.80 2.76 0 19,700 -0.1
05/08/2019
2.78
 65,670 2.78 2.83 2.76 0 9,000 0.0
02/08/2019
2.78
 50,540 2.79 2.79 2.77 0 38,000 -0.2
01/08/2019
2.79
 87,520 2.80 2.80 2.78 0 48,580 -0.2
31/07/2019
2.80
 30,340 2.84 2.84 2.78 0 11,000 -0.1
30/07/2019
2.84
 13,490 2.96 2.96 2.78 0 10,270 -0.1
29/07/2019
2.96
 412,260 2.98 2.98 2.78 0 45,000 -0.2
26/07/2019
2.98
 53,850 3.10 3.15 2.96 80 0 0.0
25/07/2019
3.10
 250,330 3.17 3.17 3.10 0 10,000 -0.1
24/07/2019
3.17
 35,180 3.22 3.22 3.04 0 0 0
23/07/2019
3.22
 4,910 3.23 3.23 3.18 0 0 0
22/07/2019
3.23
 7,600 3.24 3.25 3.21 0 40 0.0
19/07/2019
3.24
 7,680 3.24 3.24 3.19 0 0 0
18/07/2019
3.24
 4,420 3.22 3.24 3.19 0 0 0
17/07/2019
3.22
 23,260 3.28 3.28 3.19 0 0 0
16/07/2019
3.28
 44,590 3.32 3.34 3.28 0 0 0
15/07/2019
3.32
 16,840 3.32 3.32 3.28 0 0 0
12/07/2019
3.32
 5,490 3.28 3.32 3.28 0 0 0
11/07/2019
3.28
 128,180 3.22 3.35 3.27 0 35,520 -0.2
10/07/2019
3.22
 372,830 3.21 3.22 3.18 0 359,800 -2.0
09/07/2019
3.21
 119,630 3.22 3.22 3.15 0 50,000 -0.3
08/07/2019
3.22
 539,360 3.22 3.23 3.19 0 0 0
05/07/2019
3.22
 25,530 3.21 3.22 3.01 0 1,140 0.0
04/07/2019
3.21
 19,930 3.21 3.21 3.18 0 0 0
03/07/2019
3.21
 1,640 3.21 3.21 3.21 0 0 0
02/07/2019
3.21
 12,790 3.21 3.22 3.15 7,100 0 0.0
01/07/2019
3.21
 14,020 3.18 3.21 3.18 0 0 0
28/06/2019
3.18
 25,890 3.23 3.23 3.16 0 0 0
27/06/2019
3.23
 80 3.21 3.23 3.14 0 0 0
26/06/2019
3.21
 7,200 3.21 3.21 3.18 0 1,390 0.0
25/06/2019
3.21
 3,120 3.20 3.21 3.18 10 0 0
24/06/2019
3.20
 45,550 3.22 3.22 3.18 20 10 0.0
21/06/2019
3.22
 24,690 3.23 3.23 3.19 0 0 0
20/06/2019
3.23
 30,280 3.18 3.23 3.18 15,000 0 0.1
19/06/2019
3.18
 28,210 3.21 3.24 3.18 0 0 0
18/06/2019
3.21
 2,650 3.23 3.24 3.18 0 0 0
17/06/2019
3.23
 62,940 3.19 3.24 3.18 0 0 0
14/06/2019
3.19
 42,530 3.23 3.23 3.17 0 0 0
13/06/2019
3.23
 188,580 3.24 3.24 3.15 0 10 0
12/06/2019
3.24
 18,090 3.20 3.24 3.19 0 0 0
11/06/2019
3.20
 51,080 3.24 3.24 3.19 0 0 0
10/06/2019
3.24
 10,800 3.26 3.28 3.21 0 0 0
07/06/2019
3.26
 14,890 3.23 3.27 3.19 0 0 0
06/06/2019
3.23
 7,070 3.23 3.24 3.19 0 0 0
05/06/2019
3.23
 42,430 3.21 3.24 3.21 0 0 0
04/06/2019
3.21
 16,680 3.24 3.26 3.19 0 0 0
03/06/2019
3.24
 40,670 3.28 3.28 3.22 0 0 0
31/05/2019
3.28
 23,080 3.27 3.28 3.26 0 0 0
30/05/2019
3.27
 13,170 3.27 3.28 3.26 0 0 0
29/05/2019
3.27
 5,620 3.26 3.28 3.24 0 0 0
28/05/2019
3.26
 25,470 3.27 3.30 3.26 0 0 0
27/05/2019
3.27
 11,910 3.27 3.31 3.27 0 0 0
24/05/2019
3.27
 40,610 3.30 3.31 3.27 0 0 0
23/05/2019
3.30
 98,530 3.28 3.30 3.27 0 0 0
22/05/2019
3.28
 35,100 3.24 3.28 3.24 1,000 0 0.0
21/05/2019
3.24
 44,420 3.30 3.31 3.19 5,000 0 0.0
20/05/2019
3.30
 15,810 3.31 3.35 3.27 0 0 0
17/05/2019
3.31
 22,040 3.27 3.31 3.27 0 0 0
16/05/2019
3.27
 49,330 3.27 3.35 3.27 0 0 0
15/05/2019
3.27
 42,190 3.25 3.30 3.22 0 0 0
14/05/2019
3.25
 81,620 3.30 3.30 3.22 0 0 0
13/05/2019
3.30
 29,910 3.31 3.32 3.27 0 0 0
10/05/2019
3.31
 21,980 3.35 3.38 3.31 0 0 0
09/05/2019
3.35
 29,430 3.38 3.41 3.24 0 0 0
08/05/2019
3.38
 3,730 3.40 3.41 3.38 0 0 0
07/05/2019
3.40
 31,460 3.41 3.41 3.38 0 0 0
06/05/2019
3.41
 15,020 3.41 3.47 3.38 660 0 0.0
03/05/2019
3.41
 34,140 3.42 3.48 3.36 30 0 0.0
02/05/2019
3.42
 64,640 3.52 3.52 3.42 0 0 0
26/04/2019
3.52
 77,350 3.52 3.55 3.47 0 50,000 -0.3
25/04/2019
3.52
 50,820 3.57 3.57 3.51 0 0 0
24/04/2019
3.57
 4,880 3.57 3.58 3.55 0 0 0
23/04/2019
3.57
 107,740 3.52 3.57 3.51 0 75,000 -0.5
22/04/2019
3.52
 53,640 3.56 3.58 3.52 5,700 45,930 -0.2
19/04/2019
3.56
 53,550 3.58 3.66 3.53 2,970 44,120 -0.3
18/04/2019
3.58
 98,480 3.69 3.69 3.58 49,700 75,150 -0.2

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