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)
15/08/2019
2.86
 50,270 2.84 2.86 2.84 0 0 0
14/08/2019
2.86
 157,110 2.86 2.86 2.84 0 0 0
13/08/2019
2.86
 57,730 2.88 2.88 2.84 0 0 0
12/08/2019
2.85
 78,360 2.88 2.88 2.82 0 0 0
09/08/2019
2.84
 38,220 2.86 2.86 2.82 0 0 0
08/08/2019
2.82
 14,270 2.80 2.84 2.78 0 0 0
07/08/2019
2.78
 19,330 2.78 2.81 2.78 0 0 0
06/08/2019
2.80
 38,040 2.78 2.80 2.76 0 0 0
05/08/2019
2.78
 65,670 2.78 2.83 2.76 0 0 0
02/08/2019
2.78
 50,540 2.79 2.79 2.77 0 0 0
01/08/2019
2.79
 87,520 2.80 2.80 2.78 0 0 0
31/07/2019
2.80
 30,340 2.78 2.80 2.78 0 0 0
30/07/2019
2.84
 13,490 2.95 2.95 2.78 0 0 0
29/07/2019
2.96
 412,260 2.96 2.98 2.78 0 0 0
26/07/2019
2.98
 53,850 2.96 3.15 2.96 0 0 0
25/07/2019
3.10
 250,330 3.13 3.17 3.10 0 0 0
24/07/2019
3.17
 35,180 3.13 3.21 3.04 0 0 0
23/07/2019
3.22
 4,910 3.18 3.23 3.18 0 0 0
22/07/2019
3.23
 7,600 3.21 3.25 3.21 0 0 0
19/07/2019
3.24
 7,680 3.19 3.24 3.19 0 0 0
18/07/2019
3.24
 4,420 3.19 3.24 3.19 0 0 0
17/07/2019
3.22
 23,260 3.27 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 3.32 3.32 3.28 0 0 0
11/07/2019
3.28
 128,180 3.30 3.35 3.27 0 0 0
10/07/2019
3.22
 372,830 3.21 3.22 3.18 0 0 0
09/07/2019
3.21
 119,630 3.21 3.22 3.15 0 0 0
08/07/2019
3.22
 539,360 3.21 3.23 3.19 0 0 0
05/07/2019
3.22
 25,530 3.21 3.22 3.01 0 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 0 0 0
01/07/2019
3.21
 14,020 3.21 3.21 3.18 0 0 0
28/06/2019
3.18
 25,890 3.18 3.23 3.16 0 0 0
27/06/2019
3.23
 80 3.23 3.23 3.14 0 0 0
26/06/2019
3.21
 7,200 3.21 3.21 3.18 0 0 0
25/06/2019
3.21
 3,120 3.21 3.21 3.18 0 0 0
24/06/2019
3.20
 45,550 3.20 3.22 3.18 0 0 0
21/06/2019
3.22
 24,690 3.22 3.23 3.19 0 0 0
20/06/2019
3.23
 30,280 3.18 3.23 3.18 0 0 0
19/06/2019
3.18
 28,210 3.18 3.24 3.18 0 0 0
18/06/2019
3.21
 2,650 3.24 3.24 3.18 0 0 0
17/06/2019
3.23
 62,940 3.24 3.24 3.18 0 0 0
14/06/2019
3.19
 42,530 3.18 3.23 3.17 0 0 0
13/06/2019
3.23
 188,580 3.20 3.24 3.15 0 0 0
12/06/2019
3.24
 18,090 3.19 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 3.27 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 3.24 3.24 3.19 0 0 0
05/06/2019
3.23
 42,430 3.24 3.24 3.21 0 0 0
04/06/2019
3.21
 16,680 3.26 3.26 3.19 0 0 0
03/06/2019
3.24
 40,670 3.27 3.27 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 3.28 3.28 3.24 0 0 0
28/05/2019
3.26
 25,470 3.30 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 3.28 3.28 3.24 0 0 0
21/05/2019
3.24
 44,420 3.31 3.31 3.19 0 0 0
20/05/2019
3.30
 15,810 3.35 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 3.31 3.35 3.27 0 0 0
15/05/2019
3.27
 42,190 3.26 3.30 3.22 0 0 0
14/05/2019
3.25
 81,620 3.27 3.30 3.22 0 0 0
13/05/2019
3.30
 29,910 3.32 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 3.41 3.41 3.24 0 0 0
08/05/2019
3.38
 3,730 3.41 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 0 0 0
03/05/2019
3.41
 34,140 3.47 3.48 3.36 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 3.55 3.55 3.47 0 0 0
25/04/2019
3.52
 50,820 3.55 3.55 3.51 0 0 0
24/04/2019
3.57
 4,880 3.58 3.58 3.55 0 0 0
23/04/2019
3.57
 107,740 3.52 3.57 3.51 0 0 0
22/04/2019
3.52
 53,640 3.58 3.58 3.52 0 0 0
19/04/2019
3.56
 53,550 3.53 3.66 3.53 0 0 0
18/04/2019
3.58
 98,480 3.69 3.69 3.58 0 0 0
17/04/2019
3.69
 54,820 3.64 3.75 3.61 0 0 0
16/04/2019
3.64
 189,710 3.67 3.69 3.58 0 0 0
12/04/2019
3.72
 36,150 3.69 3.72 3.67 0 0 0
11/04/2019
3.69
 67,350 3.67 3.71 3.67 0 0 0
10/04/2019
3.67
 90,630 3.68 3.72 3.64 0 0 0
09/04/2019
3.68
 105,720 3.67 3.69 3.64 0 0 0
08/04/2019
3.67
 68,430 3.67 3.70 3.66 0 0 0
05/04/2019
3.67
 39,800 3.64 3.69 3.64 0 0 0
04/04/2019
3.67
 26,470 3.67 3.69 3.67 0 0 0
03/04/2019
3.64
 75,490 3.69 3.69 3.64 0 0 0
02/04/2019
3.69
 22,880 3.69 3.69 3.64 0 0 0
01/04/2019
3.69
 55,470 3.64 3.69 3.63 0 0 0
29/03/2019
3.69
 191,790 3.67 3.72 3.61 0 0 0
28/03/2019
3.72
 10,040 3.69 3.72 3.67 0 0 0
27/03/2019
3.68
 15,520 3.64 3.69 3.64 0 0 0
26/03/2019
3.64
 20,760 3.69 3.69 3.61 0 0 0
25/03/2019
3.68
 49,010 3.78 3.78 3.64 0 0 0

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