CTCP Vận tải Xăng dầu Vipco (vip)

9.69
-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
(2026-09-04) 		0.04 0.41% 812,500 -5,100 0
9.63
9.90
9.70
2 tháng
(2026-08-05) 		-0.10 -1.01% 1,766,600 -5,100 0
9.59
9.90
9.70
3 tháng
(2026-07-06) 		-0.45 -4.39% 3,635,700 -5,100 0
9.59
10.25
9.70
6 tháng
(2026-04-07) 		-0.70 -6.63% 13,533,100 -5,100 0
9.59
10.86
9.70
12 tháng
(2025-10-09) 		-2.48 -20.17% 43,138,400 -5,100 0
9.59
12.41
9.70
24 tháng
(2024-10-14) 		-1.40 -12.54% 131,595,800 -5,100 0
8.79
13.88
9.70
36 tháng
(2023-10-20) 		0.40 4.30% 246,663,700 -5,100 0
8.24
14.05
9.70
60 tháng
(2021-11-01) 		1.33 15.72% 514,721,500 -5,100 0
3.73
14.05
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
10.36
 206,100 10.40 10.50 10.36 0 0 0
09/06/2026
10.40
 109,500 10.40 10.40 10.36 0 0 0
08/06/2026
10.40
 148,400 10.40 10.45 10.36 0 0 0
05/06/2026
10.40
 172,400 10.50 10.50 10.36 0 0 0
04/06/2026
10.45
 173,700 10.40 10.50 10.31 0 0 0
03/06/2026
10.36
 59,700 10.36 10.40 10.36 0 0 0
02/06/2026
10.36
 130,800 10.40 10.40 10.36 0 0 0
01/06/2026
10.36
 129,400 10.40 10.45 10.36 0 0 0
29/05/2026
10.36
 82,900 10.40 10.40 10.31 0 0 0
28/05/2026
10.36
 154,000 10.40 10.45 10.36 0 0 0
27/05/2026
10.36
 173,700 10.40 10.45 10.36 0 0 0
26/05/2026
10.36
 125,100 10.31 10.40 10.31 0 0 0
25/05/2026
10.36
 112,500 10.36 10.45 10.31 0 0 0
22/05/2026
10.31
 131,000 10.36 10.36 10.27 0 0 0
21/05/2026
10.31
 237,300 10.36 10.36 10.22 0 0 0
20/05/2026
10.31
 245,000 10.40 10.40 10.22 0 0 0
19/05/2026
10.40
 160,000 10.54 10.54 10.36 0 0 0
18/05/2026
10.50
 188,900 10.45 10.50 10.36 0 0 0
15/05/2026
10.45
 54,700 10.36 10.45 10.36 0 0 0
14/05/2026
10.40
 129,000 10.40 10.45 10.36 0 0 0
13/05/2026
10.36
 203,000 10.45 10.45 10.36 0 0 0
12/05/2026
10.40
 92,500 10.40 10.50 10.36 0 0 0
11/05/2026
10.40
 172,600 10.45 10.45 10.36 0 0 0
08/05/2026
10.40
 268,700 10.45 10.54 10.40 0 0 0
07/05/2026
10.45
 146,900 10.50 10.54 10.40 0 0 0
06/05/2026
10.45
 127,100 10.45 10.45 10.40 0 0 0
05/05/2026
10.45
 98,000 10.50 10.50 10.40 0 0 0
04/05/2026
10.50
 133,500 10.54 10.54 10.45 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
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
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

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