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)
16/11/2016
3.42
 51,160 3.21 3.42 3.21 0 1,760 0.0
15/11/2016
3.21
 38,360 3.21 3.23 3.17 0 1,640 0.0
14/11/2016
3.21
 55,420 3.23 3.23 3.11 0 1,640 0.0
11/11/2016
3.23
 29,620 3.23 3.26 3.19 0 450 0.0
10/11/2016
3.23
 31,660 3.17 3.26 3.14 0 0 0
09/11/2016
3.17
 41,520 3.21 3.23 3.11 100 0 0.0
08/11/2016
3.21
 17,240 3.21 3.23 3.21 0 0 0
07/11/2016
3.21
 49,750 3.23 3.28 3.18 0 0 0
04/11/2016
3.23
 14,530 3.26 3.30 3.21 0 0 0
03/11/2016
3.26
 60,550 3.30 3.30 3.17 0 12,100 -0.1
02/11/2016
3.30
 185,180 3.30 3.34 3.15 0 115,400 -0.9
01/11/2016
3.30
 53,540 3.34 3.38 3.30 0 0 0
31/10/2016
3.34
 90,420 3.42 3.43 3.32 0 0 0
28/10/2016
3.42
 108,510 3.43 3.43 3.38 0 20,000 -0.2
27/10/2016
3.43
 19,640 3.40 3.44 3.40 0 0 0
26/10/2016
3.40
 52,970 3.42 3.46 3.38 2,250 0 0.0
25/10/2016
3.42
 110,240 3.42 3.50 3.42 0 0 0
24/10/2016
3.42
 89,790 3.43 3.48 3.41 300 0 0.0
21/10/2016
3.43
 24,730 3.50 3.50 3.43 0 100 0.0
20/10/2016
3.50
 138,470 3.45 3.50 3.44 0 0 0
19/10/2016
3.45
 23,450 3.42 3.50 3.42 0 0 0
18/10/2016
3.42
 197,610 3.50 3.50 3.40 0 125,600 -1.0
17/10/2016
3.50
 96,270 3.54 3.54 3.38 0 960 0.0
14/10/2016
3.54
 34,880 3.53 3.54 3.53 800 0 0.0
13/10/2016
3.53
 57,310 3.53 3.54 3.50 2,270 13,730 -0.1
12/10/2016
3.53
 139,020 3.52 3.59 3.52 9,000 0 0.1
11/10/2016
3.52
 67,930 3.54 3.56 3.51 3,000 0 0.0
10/10/2016
3.54
 18,670 3.54 3.58 3.51 0 0 0
07/10/2016
3.54
 46,180 3.51 3.58 3.51 0 0 0
06/10/2016
3.51
 109,250 3.50 3.59 3.48 0 0 0
05/10/2016
3.50
 50,100 3.50 3.54 3.46 10,000 0 0.1
04/10/2016
3.50
 57,430 3.50 3.54 3.49 0 0 0
03/10/2016
3.50
 42,870 3.52 3.52 3.47 0 0 0
30/09/2016
3.52
 97,280 3.52 3.54 3.50 0 0 0
29/09/2016
3.52
 71,140 3.52 3.56 3.50 0 4,410 0.0
28/09/2016
3.52
 55,470 3.50 3.54 3.48 0 600 0.0
27/09/2016
3.50
 138,450 3.52 3.54 3.48 400 5,350 0.0
26/09/2016
3.52
 97,310 3.58 3.58 3.52 1,300 0 0.0
23/09/2016
3.58
 76,060 3.59 3.59 3.54 0 0 0
22/09/2016
3.59
 108,540 3.56 3.59 3.54 400 0 0.0
21/09/2016
3.56
 49,480 3.54 3.57 3.53 5,000 0 0.0
20/09/2016
3.54
 60,450 3.59 3.62 3.54 0 600 0.0
19/09/2016
3.59
 47,110 3.56 3.61 3.54 0 0 0
16/09/2016
3.56
 136,370 3.50 3.63 3.50 0 0 0
15/09/2016
3.50
 109,630 3.50 3.55 3.48 200 0 0.0
14/09/2016
3.50
 293,020 3.60 3.61 3.50 5,700 0 0.0
13/09/2016
3.60
 222,080 3.60 3.63 3.54 5,000 0 0.0
12/09/2016
3.60
 61,140 3.67 3.67 3.60 8,500 5,000 0.0
09/09/2016
3.67
 76,800 3.67 3.71 3.63 0 0 0
08/09/2016
3.67
 187,400 3.63 3.67 3.59 2,000 4,000 0.0
07/09/2016
3.63
 51,630 3.63 3.63 3.59 0 0 0
06/09/2016
3.63
 225,420 3.67 3.67 3.63 0 0 0
05/09/2016
3.67
 100,480 3.63 3.67 3.59 0 0 0
01/09/2016
3.63
 188,010 3.71 3.71 3.63 55,000 0 0.5
31/08/2016
3.71
 198,880 3.71 3.75 3.67 0 0 0
30/08/2016
3.71
 80,620 3.71 3.71 3.63 0 0 0
29/08/2016
3.71
 88,140 3.71 3.75 3.67 0 0 0
26/08/2016
3.71
 203,910 3.67 3.75 3.67 5,000 0 0.0
25/08/2016
3.67
 157,930 3.67 3.71 3.67 0 0 0
24/08/2016
3.67
 175,310 3.71 3.75 3.67 0 0 0
23/08/2016
3.71
 207,570 3.71 3.75 3.67 0 0 0
22/08/2016
3.71
 107,820 3.75 3.79 3.67 0 0 0
19/08/2016
3.75
 321,840 3.75 3.79 3.71 0 21,000 -0.2
18/08/2016
3.75
 316,220 3.83 3.96 3.75 2,000 0 0.0
17/08/2016
3.83
 380,090 3.71 3.83 3.71 2,010 0 0.0
16/08/2016
3.71
 270,430 3.67 3.79 3.67 5,000 0 0.0
15/08/2016
3.67
 150,970 3.67 3.71 3.67 21,000 0 0.2
12/08/2016
3.67
 231,850 3.67 3.75 3.63 0 0 0
11/08/2016
3.67
 236,210 3.67 3.71 3.63 0 0 0
10/08/2016
3.67
 132,070 3.71 3.71 3.67 0 0 0
09/08/2016
3.71
 108,420 3.67 3.71 3.67 0 0 0
08/08/2016
3.67
 68,130 3.63 3.71 3.63 19,500 0 0.2
05/08/2016
3.63
 170,540 3.63 3.63 3.54 0 0 0
04/08/2016
3.63
 247,690 3.67 3.75 3.63 0 0 0
03/08/2016
3.67
 223,300 3.75 3.75 3.67 0 25,010 -0.2
02/08/2016
3.75
 453,480 3.79 3.79 3.67 0 16,040 -0.1
01/08/2016
3.79
 208,760 3.87 3.91 3.79 0 10,000 -0.1
29/07/2016
3.87
 590,310 3.91 4.00 3.87 25,000 0 0.2
28/07/2016
3.91
 197,900 3.87 3.96 3.87 0 0 0
27/07/2016
3.87
 503,630 3.79 3.96 3.83 20,000 200 0.2
26/07/2016
3.79
 234,200 3.75 3.91 3.71 0 50 0.0
25/07/2016
3.75
 161,440 3.71 3.75 3.71 0 50 0.0
22/07/2016
3.71
 399,240 3.79 3.79 3.67 0 158,590 -1.4
21/07/2016
3.79
 288,520 3.79 3.87 3.79 4,140 0 0.0
20/07/2016
3.79
 242,210 3.87 3.87 3.79 0 0 0
19/07/2016
3.87
 156,240 3.87 3.91 3.79 4,120 0 0.0
18/07/2016
3.87
 176,990 3.87 3.87 3.83 1,300 0 0.0
15/07/2016
3.87
 147,540 3.83 3.91 3.79 0 0 0
14/07/2016
3.83
 327,600 3.87 3.96 3.79 0 200 0.0
13/07/2016
3.87
 381,400 3.87 4.04 3.87 0 0 0
12/07/2016
3.87
 384,370 3.87 3.96 3.79 0 90,000 -0.8
11/07/2016
3.87
 800,270 4.00 4.04 3.83 0 200,000 -1.9
08/07/2016
4.00
 393,140 4.08 4.08 3.91 0 0 0
07/07/2016
4.08
 1,227,530 3.91 4.16 3.96 35,000 128,890 -0.9
06/07/2016
3.91
 258,240 3.87 3.96 3.87 0 82,110 -0.8
05/07/2016
3.87
 615,070 3.96 4.00 3.87 0 212,000 -2.0
04/07/2016
3.96
 838,830 3.79 4.00 3.79 0 170,000 -1.6
01/07/2016
3.79
 515,130 3.75 3.91 3.79 3,000 137,850 -1.2
30/06/2016
3.75
 839,080 3.67 3.87 3.67 25,000 188,800 -1.5
29/06/2016
3.67
 116,690 3.59 3.67 3.59 0 3,710 0.0

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