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)
01/05/2026
11.09
 45,800 11.18 11.23 11.09 0 0 0
30/04/2026
8.79
 40,600 8.90 8.90 8.76 0 0 0
29/04/2026
10.45
 91,300 10.50 10.54 10.36 0 0 0
28/04/2026
10.50
 166,100 10.54 10.63 10.40 0 0 0
27/04/2026
8.79
 40,600 8.90 8.90 8.76 0 0 0
24/04/2026
10.59
 462,600 10.72 10.77 10.40 0 0 0
23/04/2026
10.68
 125,100 10.77 10.77 10.59 0 0 0
22/04/2026
10.72
 167,900 10.86 10.86 10.59 0 0 0
21/04/2026
10.86
 382,200 10.68 10.86 10.63 0 0 0
20/04/2026
10.63
 92,000 10.68 10.72 10.59 0 0 0
17/04/2026
10.68
 121,000 10.77 10.77 10.63 0 0 0
16/04/2026
10.68
 79,000 10.77 10.77 10.63 0 0 0
15/04/2026
10.77
 253,300 10.77 10.82 10.72 0 0 0
14/04/2026
10.77
 149,800 10.82 10.86 10.68 0 0 0
13/04/2026
10.77
 287,300 10.82 10.82 10.72 0 0 0
10/04/2026
10.68
 262,300 10.72 10.77 10.59 0 0 0
09/04/2026
10.63
 107,200 10.77 10.77 10.63 0 0 0
08/04/2026
10.77
 396,600 10.63 10.82 10.54 0 0 0
07/04/2026
10.50
 322,200 10.59 10.68 10.45 0 0 0
06/04/2026
10.63
 135,400 10.68 10.72 10.63 0 0 0
03/04/2026
10.68
 106,600 10.72 10.72 10.63 0 0 0
02/04/2026
10.72
 241,100 10.82 10.82 10.63 0 0 0
01/04/2026
10.82
 193,300 10.82 10.91 10.77 0 0 0
31/03/2026
10.82
 142,600 10.86 10.86 10.77 0 0 0
30/03/2026
10.86
 172,800 10.95 10.95 10.77 0 0 0
27/03/2026
10.95
 208,900 10.91 11.00 10.86 0 0 0
26/03/2026
10.91
 197,000 10.91 11.00 10.77 0 0 0
25/03/2026
10.86
 310,900 10.82 10.95 10.77 0 0 0
24/03/2026
10.77
 238,000 10.63 10.77 10.59 0 0 0
23/03/2026
10.63
 582,600 10.77 10.86 10.59 0 0 0
20/03/2026
10.82
 222,800 10.91 10.91 10.82 0 0 0
19/03/2026
10.91
 125,800 10.91 11.00 10.86 0 0 0
18/03/2026
11.04
 150,600 11.04 11.04 10.86 0 0 0
17/03/2026
11.00
 71,300 10.95 11.04 10.95 0 0 0
16/03/2026
10.95
 303,300 10.91 11.00 10.91 0 0 0
13/03/2026
10.91
 435,600 11.09 11.09 10.82 0 0 0
12/03/2026
11.09
 155,200 10.77 11.13 10.77 0 0 0
11/03/2026
11.04
 168,700 10.91 11.13 10.91 0 0 0
10/03/2026
10.91
 537,300 10.95 11.23 10.50 0 0 0
09/03/2026
10.95
 1,050,700 11.77 12.00 10.95 0 0 0
06/03/2026
11.77
 485,900 11.86 12.28 11.64 0 0 0
05/03/2026
11.91
 624,900 12.23 12.28 11.77 0 0 0
04/03/2026
12.23
 1,468,100 12.64 12.78 11.55 0 0 0
03/03/2026
12.41
 1,486,800 12.96 12.96 11.68 0 0 0
02/03/2026
12.28
 1,539,600 12.28 12.28 12.09 0 0 0
27/02/2026
11.50
 666,800 11.36 11.64 11.36 0 0 0
26/02/2026
11.18
 89,600 11.23 11.41 11.13 0 0 0
25/02/2026
11.23
 206,300 11.41 11.45 11.18 0 0 0
24/02/2026
11.45
 207,600 11.23 11.50 11.13 0 0 0
23/02/2026
11.23
 119,900 11.18 11.23 11.04 0 0 0
20/02/2026
8.79
 40,600 8.90 8.90 8.76 0 0 0
19/02/2026
8.79
 40,600 8.90 8.90 8.76 0 0 0
18/02/2026
8.79
 40,600 8.90 8.90 8.76 0 0 0
17/02/2026
8.79
 40,600 8.90 8.90 8.76 0 0 0
16/02/2026
8.79
 40,600 8.90 8.90 8.76 0 0 0
13/02/2026
11.04
 21,500 11.09 11.09 11.00 0 0 0
12/02/2026
11.09
 31,800 11.00 11.09 11.00 0 0 0
11/02/2026
11.09
 92,200 11.04 11.09 10.91 0 0 0
10/02/2026
11.04
 90,900 11.00 11.13 10.95 0 0 0
09/02/2026
11.00
 181,200 11.23 11.27 11.00 0 0 0
06/02/2026
11.09
 174,200 11.18 11.23 11.09 0 0 0
05/02/2026
11.23
 170,500 11.45 11.45 11.13 0 0 0
04/02/2026
11.36
 687,300 11.18 11.55 11.13 0 0 0
03/02/2026
11.00
 895,400 10.95 11.23 10.91 0 0 0
02/02/2026
10.91
 677,500 11.00 11.09 10.77 0 0 0
30/01/2026
10.77
 648,800 10.77 10.91 10.63 0 0 0
29/01/2026
10.68
 1,126,400 11.04 11.18 10.63 0 0 0
28/01/2026
10.91
 503,600 11.04 11.13 10.86 0 0 0
27/01/2026
11.00
 551,100 11.27 11.32 11.00 0 0 0
26/01/2026
11.27
 675,400 11.73 11.77 11.18 0 0 0
23/01/2026
11.73
 309,100 11.77 11.96 11.36 0 0 0
22/01/2026
11.73
 91,000 11.73 11.82 11.55 0 0 0
21/01/2026
11.64
 311,300 12.05 12.05 11.59 0 0 0
20/01/2026
12.05
 581,900 11.64 12.14 11.64 0 0 0
19/01/2026
11.68
 83,400 11.86 11.86 11.64 0 0 0
16/01/2026
11.77
 193,000 11.68 11.91 11.68 0 0 0
15/01/2026
11.64
 280,700 11.68 11.96 11.64 0 0 0
14/01/2026
11.64
 224,000 11.59 11.68 11.50 0 0 0
13/01/2026
11.59
 135,300 11.36 11.59 11.32 0 0 0
12/01/2026
11.32
 159,400 11.41 11.45 11.23 0 0 0
09/01/2026
11.41
 97,800 11.41 11.55 11.36 0 0 0
08/01/2026
11.41
 165,000 11.41 11.50 11.32 0 0 0
07/01/2026
11.32
 73,100 11.18 11.32 11.13 0 0 0
06/01/2026
11.18
 62,700 11.13 11.18 11.09 0 0 0
05/01/2026
11.09
 45,800 11.18 11.23 11.09 0 0 0
02/01/2026
10.77
 648,800 10.77 10.91 10.63 0 0 0
01/01/2026
11.13
 20,100 11.13 11.23 11.13 0 0 0
31/12/2025
11.13
 20,100 11.13 11.23 11.13 0 0 0
30/12/2025
11.13
 31,100 11.13 11.13 11.09 0 0 0
29/12/2025
11.13
 109,000 11.13 11.13 11.04 0 0 0
26/12/2025
11.13
 50,000 11.18 11.18 11.04 0 0 0
25/12/2025
11.18
 29,900 11.23 11.23 11.13 0 0 0
24/12/2025
11.18
 27,500 11.13 11.18 11.13 0 0 0
23/12/2025
11.13
 43,500 11.09 11.18 11.04 0 0 0
22/12/2025
11.09
 120,800 11.04 11.13 11.04 0 0 0
19/12/2025
11.09
 55,400 11.09 11.09 11.00 0 0 0
18/12/2025
11.09
 103,200 11.04 11.09 11.00 0 0 0
17/12/2025
11.09
 28,700 11.13 11.13 11.04 0 0 0
16/12/2025
11.09
 172,700 11.00 11.13 10.95 0 0 0
15/12/2025
10.95
 156,100 11.13 11.13 10.95 0 0 0

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