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)
06/09/2017
3.35
 12,410 3.34 3.38 3.32 10 0 0
05/09/2017
3.34
 30,110 3.31 3.43 3.32 10 0 0
01/09/2017
3.31
 61,350 3.34 3.34 3.31 0 0 0
31/08/2017
3.34
 92,150 3.36 3.36 3.32 0 0 0
30/08/2017
3.36
 112,920 3.38 3.38 3.31 0 1,000 0.0
29/08/2017
3.38
 105,610 3.37 3.38 3.30 0 0 0
28/08/2017
3.37
 12,200 3.41 3.41 3.37 0 0 0
25/08/2017
3.41
 35,000 3.42 3.42 3.37 0 0 0
24/08/2017
3.42
 28,620 3.39 3.43 3.35 4,600 0 0.0
23/08/2017
3.39
 19,990 3.38 3.42 3.35 2,320 0 0.0
22/08/2017
3.38
 218,880 3.35 3.39 3.33 128,840 0 0.9
21/08/2017
3.35
 20,280 3.39 3.42 3.34 1,380 0 0.0
18/08/2017
3.39
 4,690 3.38 3.41 3.38 200 0 0.0
17/08/2017
3.38
 59,170 3.42 3.42 3.38 6,370 0 0.0
16/08/2017
3.42
 49,770 3.43 3.47 3.41 0 0 0
15/08/2017
3.43
 82,770 3.45 3.50 3.43 47,630 0 0.4
14/08/2017
3.45
 161,230 3.46 3.46 3.42 106,000 0 0.8
11/08/2017
3.46
 252,360 3.43 3.46 3.42 70,000 0 0.5
10/08/2017
3.43
 78,220 3.46 3.46 3.43 20,000 1,370 0.1
09/08/2017
3.46
 75,170 3.47 3.48 3.43 0 0 0
08/08/2017
3.47
 49,950 3.48 3.50 3.47 0 0 0
07/08/2017
3.48
 77,020 3.53 3.53 3.46 0 0 0
04/08/2017
3.53
 188,180 3.45 3.55 3.45 132,980 0 1.0
03/08/2017
3.45
 63,720 3.48 3.53 3.44 30,000 0 0.2
02/08/2017
3.48
 108,220 3.43 3.48 3.42 50,000 0 0.4
01/08/2017
3.43
 141,810 3.43 3.50 3.42 0 0 0
31/07/2017
3.43
 168,970 3.50 3.50 3.43 0 450 0.0
28/07/2017
3.50
 79,920 3.53 3.53 3.50 0 0 0
27/07/2017
3.53
 42,770 3.55 3.55 3.50 0 0 0
26/07/2017
3.55
 139,370 3.53 3.57 3.51 0 19,500 -0.1
25/07/2017
3.53
 17,440 3.54 3.54 3.49 3,000 0 0.0
24/07/2017
3.54
 113,410 3.53 3.55 3.43 4,000 0 0.0
21/07/2017
3.53
 74,620 3.52 3.61 3.53 0 30 0.0
20/07/2017
3.52
 135,920 3.53 3.57 3.50 0 0 0
19/07/2017
3.53
 107,030 3.57 3.62 3.53 0 0 0
18/07/2017
3.57
 96,520 3.65 3.65 3.40 0 0 0
17/07/2017
3.65
 87,390 3.67 3.71 3.59 0 570 0.0
14/07/2017
3.67
 271,960 3.65 3.77 3.65 45,000 0 0.4
13/07/2017
3.65
 147,270 3.62 3.65 3.57 48,000 0 0.4
12/07/2017
3.62
 147,690 3.62 3.63 3.57 0 0 0
11/07/2017
3.62
 142,180 3.59 3.64 3.57 20,070 0 0.2
10/07/2017
3.59
 91,670 3.62 3.64 3.57 0 10 0
07/07/2017
3.62
 391,280 3.66 3.79 3.62 0 4,180 0.0
06/07/2017
3.66
 384,250 3.52 3.66 3.48 0 0 0
05/07/2017
3.52
 26,720 3.52 3.52 3.46 0 3,430 0.0
04/07/2017
3.52
 80,150 3.52 3.57 3.43 0 0 0
03/07/2017
3.52
 168,700 3.46 3.56 3.43 0 0 0
30/06/2017
3.46
 75,730 3.46 3.53 3.43 650 0 0.0
29/06/2017
3.46
 58,240 3.44 3.50 3.42 0 0 0
28/06/2017
3.44
 184,560 3.46 3.46 3.35 0 0 0
27/06/2017
3.46
 84,050 3.48 3.48 3.46 0 18,710 -0.1
26/06/2017
3.48
 199,700 3.50 3.50 3.46 4,180 0 0.0
23/06/2017
3.50
 127,470 3.50 3.52 3.44 0 0 0
22/06/2017
3.50
 149,190 3.55 3.55 3.44 0 0 0
21/06/2017
3.55
 71,730 3.61 3.62 3.53 0 5,000 0.0
20/06/2017
3.61
 552,750 3.44 3.66 3.43 0 0 0
19/06/2017
3.44
 256,000 3.46 3.49 3.44 0 3,000 0.0
16/06/2017
3.46
 342,740 3.59 3.59 3.45 0 0 0
15/06/2017
3.59
 153,010 3.57 3.64 3.57 0 0 0
14/06/2017
3.57
 306,700 3.66 3.66 3.54 1,000 0 0.0
13/06/2017
3.66
 226,090 3.71 3.75 3.62 1,750 0 0.0
12/06/2017
3.71
 512,820 3.63 3.78 3.63 100 10,060 -0.1
09/06/2017
3.63
 1,047,260 3.62 3.87 3.63 0 11,030 -0.1
08/06/2017
3.62
 598,470 3.39 3.62 3.35 0 5,950 0.0
07/06/2017
3.39
 366,120 3.27 3.39 3.26 8,060 1,350 0.0
06/06/2017
3.27
 129,930 3.28 3.29 3.26 8,180 0 0.1
05/06/2017
3.28
 94,070 3.29 3.29 3.26 5,950 0 0.0
02/06/2017
3.29
 28,360 3.29 3.32 3.21 1,350 0 0.0
01/06/2017
3.29
 102,270 3.27 3.31 3.27 0 0 0
31/05/2017
3.27
 64,630 3.30 3.30 3.26 0 0 0
30/05/2017
3.30
 146,380 3.30 3.32 3.27 13,000 0 0.1
29/05/2017
3.30
 85,370 3.30 3.33 3.29 0 0 0
26/05/2017
3.30
 145,900 3.32 3.34 3.27 0 0 0
25/05/2017
3.32
 221,770 3.30 3.36 3.30 0 0 0
24/05/2017
3.30
 107,220 3.34 3.34 3.30 0 0 0
23/05/2017
3.34
 125,500 3.35 3.37 3.30 30 0 0.0
22/05/2017
3.35
 169,790 3.35 3.37 3.33 6,500 0 0.0
19/05/2017
3.35
 305,610 3.27 3.38 3.25 0 0 0
18/05/2017
3.27
 199,630 3.25 3.34 3.25 0 0 0
17/05/2017
3.25
 107,390 3.35 3.35 3.25 5,000 0 0.0
16/05/2017
3.35
 326,200 3.34 3.38 3.30 9,000 0 0.1
15/05/2017
3.34
 317,800 3.24 3.37 3.24 1,660 2,140 0.0
12/05/2017
3.24
 467,160 3.18 3.25 3.18 0 0 0
11/05/2017
3.18
 147,970 3.21 3.21 3.18 0 0 0
10/05/2017
3.21
 97,460 3.20 3.24 3.18 0 10,720 -0.1
09/05/2017
3.20
 99,700 3.21 3.21 3.18 0 6,480 0.0
08/05/2017
3.21
 140,140 3.14 3.25 3.18 0 0 0
05/05/2017
3.14
 104,860 3.16 3.20 3.14 0 0 0
04/05/2017
3.16
 192,000 3.21 3.21 3.14 200 0 0.0
03/05/2017
3.21
 204,870 3.16 3.25 3.15 0 0 0
28/04/2017
3.16
 217,710 3.21 3.22 3.14 0 0 0
27/04/2017
3.21
 59,440 3.12 3.33 3.12 0 1,500 0.0
26/04/2017
3.12
 226,070 3.14 3.14 3.11 0 0 0
25/04/2017
3.14
 106,560 3.16 3.21 3.14 0 0 0
24/04/2017
3.16
 207,770 3.25 3.25 3.16 300 20,000 -0.1
21/04/2017
3.25
 122,920 3.30 3.34 3.25 0 0 0
20/04/2017
3.30
 87,760 3.35 3.39 3.30 0 0 0
19/04/2017
3.35
 196,200 3.30 3.38 3.32 0 0 0
18/04/2017
3.30
 151,610 3.30 3.31 3.23 3,390 107,950 -0.7
17/04/2017
3.30
 225,230 3.38 3.39 3.30 150 0 0.0

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