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)
24/10/2018
3.46
 84,000 3.51 3.51 3.46 0 0 0
23/10/2018
3.55
 40,350 3.56 3.56 3.48 0 0 0
22/10/2018
3.60
 11,970 3.56 3.60 3.56 0 0 0
19/10/2018
3.56
 10,000 3.56 3.56 3.56 0 0 0
18/10/2018
3.63
 28,250 3.61 3.64 3.60 0 0 0
17/10/2018
3.63
 99,050 3.60 3.65 3.59 0 0 0
16/10/2018
3.60
 13,000 3.62 3.62 3.56 0 0 0
15/10/2018
3.60
 17,540 3.69 3.69 3.58 0 0 0
12/10/2018
3.61
 47,890 3.47 3.65 3.47 0 0 0
11/10/2018
3.55
 70,840 3.55 3.65 3.50 0 0 0
10/10/2018
3.65
 87,760 3.63 3.66 3.61 0 0 0
09/10/2018
3.66
 155,060 3.65 3.70 3.65 0 0 0
08/10/2018
3.65
 265,100 3.65 3.68 3.65 0 0 0
05/10/2018
3.69
 228,000 3.56 3.73 3.56 0 0 0
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 0 0 0
01/10/2018
3.58
 54,280 3.58 3.59 3.53 0 0 0
28/09/2018
3.60
 13,660 3.60 3.61 3.56 0 0 0
27/09/2018
3.63
 46,920 3.63 3.64 3.55 0 0 0
26/09/2018
3.61
 106,670 3.55 3.64 3.53 0 0 0
25/09/2018
3.53
 91,160 3.53 3.55 3.45 0 0 0
24/09/2018
3.50
 63,700 3.40 3.53 3.40 0 0 0
21/09/2018
3.51
 7,970 3.51 3.51 3.50 0 0 0
20/09/2018
3.51
 33,430 3.46 3.53 3.46 0 0 0
19/09/2018
3.51
 11,860 3.46 3.51 3.46 0 0 0
18/09/2018
3.46
 32,320 3.46 3.50 3.46 0 0 0
17/09/2018
3.50
 16,780 3.47 3.50 3.45 0 0 0
14/09/2018
3.48
 25,620 3.50 3.54 3.48 0 0 0
13/09/2018
3.51
 38,900 3.45 3.51 3.43 0 0 0
12/09/2018
3.50
 14,450 3.46 3.50 3.43 0 0 0
11/09/2018
3.50
 28,020 3.51 3.51 3.45 0 0 0
10/09/2018
3.52
 12,260 3.54 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 0 0 0
05/09/2018
3.49
 18,240 3.48 3.50 3.48 0 0 0
04/09/2018
3.49
 26,640 3.46 3.50 3.46 0 0 0
31/08/2018
3.52
 3,110 3.53 3.53 3.45 0 0 0
30/08/2018
3.45
 64,430 3.48 3.48 3.45 0 0 0
29/08/2018
3.48
 39,940 3.48 3.50 3.46 0 0 0
28/08/2018
3.48
 35,180 3.49 3.49 3.47 0 0 0
27/08/2018
3.50
 60,380 3.51 3.51 3.49 0 0 0
24/08/2018
3.55
 33,070 3.50 3.55 3.50 0 0 0
23/08/2018
3.55
 23,000 3.55 3.55 3.55 0 0 0
22/08/2018
3.55
 151,050 3.55 3.55 3.50 0 0 0
21/08/2018
3.57
 29,800 3.55 3.57 3.53 0 0 0
20/08/2018
3.57
 10,590 3.55 3.59 3.55 0 0 0
17/08/2018
3.59
 78,610 3.55 3.60 3.55 0 0 0
16/08/2018
3.59
 14,470 3.58 3.60 3.53 0 0 0
15/08/2018
3.60
 20,500 3.59 3.60 3.58 0 0 0
14/08/2018
3.67
 15,090 3.64 3.67 3.59 0 0 0
13/08/2018
3.64
 5,830 3.60 3.64 3.55 0 0 0
10/08/2018
3.65
 16,330 3.65 3.65 3.44 0 0 0
09/08/2018
3.70
 4,000 3.70 3.70 3.58 0 0 0
08/08/2018
3.72
 69,410 3.55 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 3.65 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 3.70 3.70 3.70 0 0 0
01/08/2018
3.59
 17,860 3.78 3.78 3.59 0 0 0
31/07/2018
3.69
 2,630 3.73 3.73 3.55 0 0 0
30/07/2018
3.70
 70,820 3.64 3.70 3.62 0 0 0
27/07/2018
3.62
 89,940 3.60 3.64 3.60 0 0 0
26/07/2018
3.60
 65,430 3.53 3.60 3.53 0 0 0
25/07/2018
3.50
 39,730 3.55 3.55 3.45 0 0 0
24/07/2018
3.50
 38,460 3.40 3.50 3.40 0 0 0
23/07/2018
3.53
 9,130 3.53 3.55 3.38 0 0 0
20/07/2018
3.49
 8,370 3.49 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 3.50 3.50 3.21 0 0 0
17/07/2018
3.45
 26,800 3.46 3.46 3.45 0 0 0
16/07/2018
3.46
 4,890 3.45 3.46 3.44 0 0 0
13/07/2018
3.37
 1,280 3.40 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 3.43 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 3.36 3.45 3.36 0 0 0
05/07/2018
3.43
 55,630 3.45 3.50 3.40 0 0 0
04/07/2018
3.48
 14,930 3.46 3.53 3.45 0 0 0
03/07/2018
3.50
 30,350 3.50 3.50 3.47 0 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 3.55 3.55 3.48 0 0 0
28/06/2018
3.50
 42,700 3.48 3.51 3.47 0 0 0
27/06/2018
3.55
 2,020 3.55 3.55 3.50 0 0 0
26/06/2018
3.55
 3,500 3.51 3.55 3.49 0 0 0
25/06/2018
3.50
 7,890 3.50 3.55 3.50 0 0 0
22/06/2018
3.55
 15,490 3.49 3.55 3.49 0 0 0
21/06/2018
3.50
 54,810 3.50 3.53 3.50 0 0 0
20/06/2018
3.54
 6,450 3.55 3.55 3.47 0 0 0
19/06/2018
3.54
 25,080 3.52 3.54 3.45 0 0 0
18/06/2018
3.59
 13,430 3.53 3.59 3.52 0 0 0
15/06/2018
3.61
 37,200 3.52 3.61 3.50 0 0 0
14/06/2018
3.52
 29,010 3.50 3.52 3.50 0 0 0
13/06/2018
3.50
 49,010 3.51 3.55 3.50 0 0 0
12/06/2018
3.50
 121,860 3.50 3.62 3.50 0 0 0
11/06/2018
3.63
 27,240 3.53 3.63 3.52 0 0 0
08/06/2018
3.52
 32,060 3.56 3.56 3.50 0 0 0
07/06/2018
3.58
 8,060 3.51 3.58 3.51 0 0 0
06/06/2018
3.58
 43,400 3.53 3.60 3.53 0 0 0

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