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)
16/11/2018
3.46
 22,920 3.45 3.50 3.45 0 0 0
15/11/2018
3.45
 19,000 3.47 3.50 3.45 4,000 0 0.0
14/11/2018
3.47
 37,320 3.47 3.47 3.45 3,000 0 0.0
13/11/2018
3.47
 11,090 3.47 3.47 3.46 0 0 0
12/11/2018
3.47
 22,480 3.48 3.48 3.46 1,000 0 0.0
09/11/2018
3.48
 45,650 3.48 3.52 3.46 8,340 10 0.1
08/11/2018
3.48
 18,270 3.50 3.50 3.46 0 0 0
07/11/2018
3.50
 23,410 3.48 3.50 3.47 4,000 0 0.0
06/11/2018
3.48
 100 3.48 3.48 3.48 0 0 0
05/11/2018
3.48
 33,030 3.50 3.54 3.48 0 0 0
02/11/2018
3.50
 28,980 3.49 3.50 3.45 20,800 0 0.1
01/11/2018
3.49
 58,830 3.49 3.49 3.45 0 0 0
31/10/2018
3.49
 20,050 3.41 3.50 3.43 0 0 0
30/10/2018
3.41
 41,080 3.45 3.45 3.41 0 0 0
29/10/2018
3.45
 25,490 3.43 3.45 3.43 7,000 4,000 0.0
26/10/2018
3.43
 36,940 3.45 3.50 3.40 0 0 0
25/10/2018
3.45
 132,710 3.46 3.46 3.40 4,200 0 0.0
24/10/2018
3.46
 84,000 3.55 3.55 3.46 0 0 0
23/10/2018
3.55
 40,350 3.60 3.60 3.48 1,100 0 0.0
22/10/2018
3.60
 11,970 3.56 3.60 3.56 0 4,690 0.0
19/10/2018
3.56
 10,000 3.63 3.63 3.56 0 0 0
18/10/2018
3.63
 28,250 3.63 3.64 3.60 0 4,800 0.0
17/10/2018
3.63
 99,050 3.60 3.65 3.59 100 58,280 -0.4
16/10/2018
3.60
 13,000 3.60 3.62 3.56 700 0 0.0
15/10/2018
3.60
 17,540 3.61 3.69 3.58 0 0 0
12/10/2018
3.61
 47,890 3.55 3.65 3.47 100 0 0.0
11/10/2018
3.55
 70,840 3.65 3.65 3.50 0 7,190 -0.1
10/10/2018
3.65
 87,760 3.66 3.66 3.61 0 100 0.0
09/10/2018
3.66
 155,060 3.65 3.70 3.65 5,000 0 0.0
08/10/2018
3.65
 265,100 3.69 3.69 3.65 0 0 0
05/10/2018
3.69
 228,000 3.58 3.73 3.56 20,000 3,000 0.1
04/10/2018
3.58
 40,680 3.53 3.58 3.53 0 0 0
03/10/2018
3.53
 71,120 3.51 3.53 3.48 0 0 0
02/10/2018
3.51
 64,780 3.58 3.58 3.51 500 12,230 -0.1
01/10/2018
3.58
 54,280 3.60 3.60 3.53 400 0 0.0
28/09/2018
3.60
 13,660 3.63 3.63 3.56 0 0 0
27/09/2018
3.63
 46,920 3.61 3.64 3.55 30,910 0 0.2
26/09/2018
3.61
 106,670 3.53 3.64 3.53 0 0 0
25/09/2018
3.53
 91,160 3.50 3.55 3.45 0 0 0
24/09/2018
3.50
 63,700 3.51 3.53 3.40 0 0 0
21/09/2018
3.51
 7,970 3.51 3.51 3.50 500 0 0.0
20/09/2018
3.51
 33,430 3.51 3.53 3.46 300 30 0.0
19/09/2018
3.51
 11,860 3.46 3.51 3.46 3,600 0 0.0
18/09/2018
3.46
 32,320 3.50 3.50 3.46 300 0 0.0
17/09/2018
3.50
 16,780 3.48 3.50 3.45 600 0 0.0
14/09/2018
3.48
 25,620 3.51 3.54 3.48 0 0 0
13/09/2018
3.51
 38,900 3.50 3.51 3.43 0 0 0
12/09/2018
3.50
 14,450 3.50 3.50 3.43 0 0 0
11/09/2018
3.50
 28,020 3.52 3.52 3.45 0 0 0
10/09/2018
3.52
 12,260 3.52 3.54 3.50 0 0 0
07/09/2018
3.52
 25,000 3.48 3.52 3.48 0 0 0
06/09/2018
3.48
 14,350 3.49 3.49 3.45 100 0 0.0
05/09/2018
3.49
 18,240 3.49 3.50 3.48 0 0 0
04/09/2018
3.49
 26,640 3.52 3.52 3.46 0 0 0
31/08/2018
3.52
 3,110 3.45 3.53 3.45 100 0 0.0
30/08/2018
3.45
 64,430 3.48 3.48 3.45 100 54,420 -0.4
29/08/2018
3.48
 39,940 3.48 3.50 3.46 100 27,220 -0.2
28/08/2018
3.48
 35,180 3.50 3.50 3.47 0 27,210 -0.2
27/08/2018
3.50
 60,380 3.55 3.55 3.49 100 27,210 -0.2
24/08/2018
3.55
 33,070 3.55 3.55 3.50 0 0 0
23/08/2018
3.55
 23,000 3.55 3.55 3.55 0 680 0.0
22/08/2018
3.55
 151,050 3.57 3.57 3.50 0 28,720 -0.2
21/08/2018
3.57
 29,800 3.57 3.57 3.53 0 0 0
20/08/2018
3.57
 10,590 3.59 3.59 3.55 0 0 0
17/08/2018
3.59
 78,610 3.59 3.60 3.55 0 0 0
16/08/2018
3.59
 14,470 3.60 3.60 3.53 0 4,180 0.0
15/08/2018
3.60
 20,500 3.67 3.67 3.58 0 0 0
14/08/2018
3.67
 15,090 3.64 3.67 3.59 5,000 0 0.0
13/08/2018
3.64
 5,830 3.65 3.65 3.55 0 0 0
10/08/2018
3.65
 16,330 3.70 3.70 3.44 0 15,310 -0.1
09/08/2018
3.70
 4,000 3.72 3.72 3.58 0 0 0
08/08/2018
3.72
 69,410 3.64 3.72 3.52 0 0 0
07/08/2018
3.64
 17,360 3.60 3.64 3.55 0 0 0
06/08/2018
3.60
 3,740 3.60 3.65 3.60 0 0 0
03/08/2018
3.60
 5,100 3.70 3.70 3.57 0 0 0
02/08/2018
3.70
 30 3.59 3.70 3.70 0 0 0
01/08/2018
3.59
 17,860 3.69 3.78 3.59 0 0 0
31/07/2018
3.69
 2,630 3.70 3.73 3.55 0 0 0
30/07/2018
3.70
 70,820 3.62 3.70 3.62 280 0 0.0
27/07/2018
3.62
 89,940 3.60 3.64 3.60 64,760 0 0.5
26/07/2018
3.60
 65,430 3.50 3.60 3.53 50,000 0 0.3
25/07/2018
3.50
 39,730 3.50 3.55 3.45 25,000 10 0.2
24/07/2018
3.50
 38,460 3.53 3.53 3.40 0 0 0
23/07/2018
3.53
 9,130 3.49 3.55 3.38 0 0 0
20/07/2018
3.49
 8,370 3.45 3.55 3.40 0 0 0
19/07/2018
3.45
 24,770 3.48 3.48 3.45 0 0 0
18/07/2018
3.48
 18,260 3.45 3.50 3.21 10,410 0 0.1
17/07/2018
3.45
 26,800 3.46 3.46 3.45 10 0 0
16/07/2018
3.46
 4,890 3.37 3.46 3.44 0 0 0
13/07/2018
3.37
 1,280 3.37 3.40 3.37 0 0 0
12/07/2018
3.37
 12,880 3.38 3.40 3.35 0 0 0
11/07/2018
3.38
 6,620 3.40 3.43 3.36 0 0 0
10/07/2018
3.40
 5,310 3.40 3.40 3.35 0 0 0
09/07/2018
3.40
 9,980 3.45 3.45 3.40 0 0 0
06/07/2018
3.45
 53,610 3.43 3.45 3.36 0 170 0.0
05/07/2018
3.43
 55,630 3.48 3.50 3.40 0 0 0
04/07/2018
3.48
 14,930 3.50 3.53 3.45 0 0 0
03/07/2018
3.50
 30,350 3.51 3.51 3.47 0 320 0.0
02/07/2018
3.51
 16,300 3.53 3.53 3.49 0 0 0
29/06/2018
3.53
 4,880 3.50 3.55 3.48 0 0 0

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