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)
29/01/2018
3.66
 223,320 3.61 3.67 3.53 0 0 0
26/01/2018
3.61
 112,820 3.65 3.65 3.50 0 0 0
25/01/2018
3.65
 204,220 3.64 3.71 3.54 0 0 0
22/01/2018
3.64
 88,730 3.62 3.66 3.58 0 0 0
19/01/2018
3.62
 37,680 3.63 3.63 3.62 0 0 0
18/01/2018
3.63
 105,450 3.63 3.63 3.58 0 0 0
17/01/2018
3.63
 63,830 3.64 3.65 3.62 0 0 0
16/01/2018
3.64
 121,640 3.64 3.65 3.62 0 0 0
15/01/2018
3.64
 54,770 3.65 3.66 3.63 2,360 0 0.0
12/01/2018
3.65
 78,690 3.66 3.66 3.59 0 0 0
11/01/2018
3.66
 86,200 3.66 3.71 3.62 0 0 0
10/01/2018
3.66
 262,980 3.58 3.71 3.59 0 0 0
09/01/2018
3.58
 156,540 3.59 3.66 3.57 900 10,450 -0.1
08/01/2018
3.59
 108,150 3.59 3.62 3.57 0 0 0
05/01/2018
3.59
 86,230 3.68 3.68 3.59 0 0 0
04/01/2018
3.68
 133,350 3.68 3.69 3.62 0 0 0
03/01/2018
3.68
 199,740 3.67 3.70 3.58 0 0 0
02/01/2018
3.67
 212,680 3.73 3.80 3.66 10,000 0 0.1
29/12/2017
3.73
 126,310 3.83 3.87 3.73 0 20 0.0
28/12/2017
3.83
 241,510 3.75 3.85 3.75 4,960 0 0.0
27/12/2017
3.75
 323,350 3.71 3.75 3.71 0 4,570 0.0
26/12/2017
3.71
 200,950 3.67 3.75 3.67 0 0 0
25/12/2017
3.67
 326,660 3.62 3.69 3.61 4,610 0 0.0
22/12/2017
3.62
 283,670 3.58 3.65 3.58 0 0 0
21/12/2017
3.58
 341,230 3.65 3.65 3.58 0 0 0
20/12/2017
3.65
 241,930 3.65 3.66 3.55 0 0 0
19/12/2017
3.65
 308,200 3.66 3.71 3.62 0 0 0
18/12/2017
3.66
 370,190 3.63 3.71 3.63 9,000 3,000 0.0
15/12/2017
3.63
 205,440 3.61 3.66 3.57 0 20 0.0
14/12/2017
3.61
 219,170 3.53 3.61 3.48 0 0 0
13/12/2017
3.53
 334,960 3.57 3.57 3.33 0 17,450 -0.1
12/12/2017
3.57
 346,050 3.58 3.60 3.54 4,700 0 0.0
11/12/2017
3.58
 333,850 3.64 3.64 3.56 0 0 0
08/12/2017
3.64
 318,290 3.64 3.66 3.64 0 0 0
07/12/2017
3.64
 27,330 3.58 3.66 3.54 0 10 0
06/12/2017
3.58
 133,180 3.66 3.66 3.43 0 0 0
05/12/2017
3.66
 89,100 3.66 3.66 3.62 0 20,120 -0.2
04/12/2017
3.66
 377,820 3.66 3.71 3.57 0 249,650 -2.0
01/12/2017
3.66
 337,980 3.71 3.71 3.62 910 76,500 -0.6
30/11/2017
3.71
 224,730 3.61 3.75 3.58 120 1,000 0.0
29/11/2017
3.61
 155,400 3.61 3.64 3.57 0 0 0
28/11/2017
3.61
 118,820 3.64 3.66 3.53 570 20 0.0
27/11/2017
3.64
 164,650 3.58 3.65 3.57 100 8,260 -0.1
24/11/2017
3.58
 134,160 3.48 3.61 3.46 120 0 0.0
23/11/2017
3.48
 479,000 3.48 3.50 3.43 20 0 0.0
22/11/2017
3.48
 132,620 3.48 3.50 3.39 110 39,990 -0.3
21/11/2017
3.48
 117,280 3.48 3.48 3.41 230 0 0.0
20/11/2017
3.48
 64,350 3.41 3.53 3.30 2,330 1,000 0.0
17/11/2017
3.41
 86,230 3.43 3.48 3.37 650 0 0.0
16/11/2017
3.43
 45,570 3.36 3.43 3.34 2,410 0 0.0
15/11/2017
3.36
 30,730 3.44 3.53 3.34 10 4,100 0.0
14/11/2017
3.44
 323,470 3.32 3.53 3.35 660 1,660 0.0
13/11/2017
3.32
 72,400 3.33 3.34 3.21 10 0 0
10/11/2017
3.33
 132,900 3.33 3.34 3.30 0 0 0
09/11/2017
3.33
 233,640 3.33 3.42 3.33 5,000 0 0.0
08/11/2017
3.33
 226,330 3.11 3.33 3.05 0 0 0
07/11/2017
3.11
 33,070 3.08 3.16 3.06 0 0 0
06/11/2017
3.08
 37,910 3.05 3.14 3.02 0 0 0
03/11/2017
3.05
 14,910 3.09 3.09 3.02 0 0 0
02/11/2017
3.09
 40,240 3.09 3.18 3.03 10 0 0
01/11/2017
3.09
 7,810 3.14 3.14 3.07 20 0 0.0
31/10/2017
3.14
 76,070 3.14 3.14 2.98 40 0 0.0
30/10/2017
3.14
 81,700 3.12 3.20 3.11 10 19,000 -0.1
27/10/2017
3.12
 80,850 3.16 3.20 3.12 20 0 0.0
26/10/2017
3.16
 28,200 3.20 3.26 3.14 20 0 0.0
25/10/2017
3.20
 38,700 3.18 3.21 3.16 10 0 0
24/10/2017
3.18
 65,660 3.18 3.28 3.16 40 0 0.0
23/10/2017
3.18
 37,760 3.24 3.29 3.17 50 0 0.0
20/10/2017
3.24
 53,850 3.22 3.26 3.21 440 0 0.0
19/10/2017
3.22
 44,120 3.23 3.25 3.16 20 0 0.0
18/10/2017
3.23
 64,190 3.25 3.25 3.20 0 0 0
17/10/2017
3.25
 72,570 3.20 3.25 3.17 40 0 0.0
16/10/2017
3.20
 79,170 3.21 3.21 3.17 0 0 0
13/10/2017
3.21
 35,070 3.22 3.22 3.18 0 0 0
12/10/2017
3.22
 154,390 3.22 3.25 3.18 160 0 0.0
11/10/2017
3.22
 46,040 3.22 3.29 3.21 40 0 0.0
10/10/2017
3.22
 71,680 3.25 3.25 3.22 20 1,710 0.0
09/10/2017
3.25
 41,870 3.25 3.30 3.21 10 0 0
06/10/2017
3.25
 142,020 3.25 3.32 3.24 130 0 0.0
05/10/2017
3.25
 193,410 3.28 3.28 3.25 70 0 0.0
04/10/2017
3.28
 23,620 3.28 3.32 3.26 10 0 0
03/10/2017
3.28
 49,560 3.31 3.31 3.28 0 0 0
02/10/2017
3.31
 9,720 3.32 3.34 3.31 0 0 0
29/09/2017
3.32
 129,390 3.32 3.33 3.30 30 0 0.0
28/09/2017
3.32
 174,410 3.32 3.35 3.30 30 1,120 0.0
27/09/2017
3.32
 29,290 3.31 3.34 3.30 530 0 0.0
26/09/2017
3.31
 92,580 3.31 3.31 3.30 0 0 0
25/09/2017
3.31
 26,170 3.32 3.35 3.30 30 0 0.0
22/09/2017
3.32
 48,890 3.35 3.35 3.32 0 0 0
21/09/2017
3.35
 93,160 3.36 3.36 3.32 2,030 0 0.0
20/09/2017
3.36
 54,470 3.37 3.37 3.32 160 0 0.0
19/09/2017
3.37
 117,980 3.34 3.37 3.32 80,520 0 0.6
18/09/2017
3.34
 33,290 3.31 3.34 3.31 30 0 0.0
15/09/2017
3.31
 30,330 3.32 3.32 3.31 0 0 0
14/09/2017
3.32
 44,870 3.34 3.34 3.31 7,000 0 0.1
13/09/2017
3.34
 21,840 3.32 3.34 3.31 0 0 0
12/09/2017
3.32
 122,170 3.34 3.35 3.30 95,240 0 0.7
11/09/2017
3.34
 33,220 3.31 3.34 3.30 0 0 0
08/09/2017
3.31
 53,740 3.34 3.34 3.30 10 0 0
07/09/2017
3.34
 20,390 3.35 3.35 3.31 10 0 0

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