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)
09/09/2015
3.56
 63,350 3.59 3.67 3.56 0 12,000 -0.1
08/09/2015
3.59
 78,500 3.56 3.59 3.52 30,000 0 0.3
07/09/2015
3.56
 25,550 3.59 3.59 3.56 0 12,690 -0.1
04/09/2015
3.59
 44,020 3.63 3.63 3.56 0 36,580 -0.4
03/09/2015
3.63
 249,580 3.56 3.67 3.56 189,420 3,800 1.8
01/09/2015
3.56
 48,480 3.52 3.63 3.52 0 0 0
31/08/2015
3.52
 59,700 3.59 3.59 3.52 0 10,000 -0.1
28/08/2015
3.59
 100,610 3.59 3.63 3.56 1,320 10,000 -0.1
27/08/2015
3.59
 108,570 3.56 3.63 3.56 0 0 0
26/08/2015
3.56
 298,230 3.37 3.56 3.34 64,450 0 0.6
25/08/2015
3.37
 300,590 3.48 3.48 3.30 0 20,000 -0.2
24/08/2015
3.48
 319,000 3.74 3.74 3.48 0 0 0
21/08/2015
3.74
 128,980 3.81 3.81 3.63 1,700 0 0.0
20/08/2015
3.81
 101,940 3.89 3.89 3.81 0 20,000 -0.2
19/08/2015
3.89
 106,560 3.89 3.89 3.78 0 0 0
18/08/2015
3.89
 30,870 3.81 3.92 3.81 0 0 0
17/08/2015
3.81
 224,870 3.96 4.00 3.81 0 6,880 -0.1
14/08/2015
3.96
 186,470 4.03 4.03 3.85 0 10,000 -0.1
13/08/2015
4.03
 351,200 4.11 4.11 3.92 0 59,100 -0.6
12/08/2015
4.11
 143,430 4.14 4.18 4.07 7,100 54,000 -0.5
11/08/2015
4.14
 53,540 4.18 4.22 4.14 0 0 0
10/08/2015
4.18
 120,920 4.11 4.22 4.11 0 0 0
07/08/2015
4.11
 51,080 4.14 4.14 4.11 0 0 0
06/08/2015
4.14
 145,740 4.25 4.25 4.14 0 15,000 -0.2
05/08/2015
4.25
 193,950 4.11 4.25 4.11 0 0 0
04/08/2015
4.11
 79,040 4.14 4.18 4.11 0 0 0
03/08/2015
4.14
 362,870 4.22 4.22 4.11 39,800 228,470 -2.1
31/07/2015
4.22
 137,540 4.22 4.29 4.22 400 0 0.0
30/07/2015
4.22
 470,290 4.22 4.22 4.18 0 0 0
29/07/2015
4.22
 348,400 4.22 4.29 4.22 7,000 0 0.1
28/07/2015
4.22
 123,230 4.25 4.33 4.22 0 0 0
27/07/2015
4.25
 132,250 4.29 4.33 4.25 10,000 0 0.1
24/07/2015
4.29
 245,940 4.18 4.36 4.18 15,000 10,000 0.1
23/07/2015
4.18
 158,300 4.25 4.29 4.18 0 0 0
22/07/2015
4.25
 160,280 4.22 4.29 4.14 7,000 2,760 0.0
21/07/2015
4.22
 357,640 4.33 4.33 4.22 0 62,790 -0.7
20/07/2015
4.33
 136,760 4.33 4.36 4.25 0 0 0
17/07/2015
4.33
 129,350 4.33 4.40 4.29 2,350 1,070 0.0
16/07/2015
4.33
 137,600 4.33 4.36 4.25 0 0 0
15/07/2015
4.33
 215,670 4.33 4.40 4.33 5,000 13,000 -0.1
14/07/2015
4.33
 292,500 4.40 4.44 4.33 1,000 0 0.0
13/07/2015
4.40
 196,880 4.47 4.47 4.40 10 0 0.0
10/07/2015
4.47
 354,690 4.36 4.55 4.40 0 20,000 -0.2
09/07/2015
4.36
 357,970 4.40 4.40 4.29 7,310 3,290 0.0
08/07/2015
4.40
 470,930 4.55 4.55 4.40 66,000 0 0.8
07/07/2015
4.55
 521,970 4.58 4.73 4.51 25,000 6,710 0.2
06/07/2015
4.58
 2,201,760 4.29 4.58 4.36 215,000 68,100 1.8
03/07/2015
4.29
 398,700 4.14 4.33 4.14 16,550 0 0.2
02/07/2015
4.14
 217,500 4.11 4.25 4.11 13,450 0 0.2
01/07/2015
4.11
 137,130 4.11 4.18 4.07 700 0 0.0
30/06/2015
4.11
 269,600 4.18 4.18 4.11 30,800 0 0.3
29/06/2015
4.18
 137,900 4.22 4.22 4.14 9,000 0 0.1
26/06/2015
4.22
 157,340 4.22 4.25 4.18 6,900 0 0.1
25/06/2015
4.22
 132,930 4.25 4.25 4.18 10,000 0 0.1
24/06/2015
4.25
 253,630 4.25 4.29 4.22 0 0 0
23/06/2015
4.25
 186,770 4.29 4.33 4.25 6,320 0 0.1
22/06/2015
4.29
 115,140 4.29 4.33 4.29 0 0 0
19/06/2015
4.29
 151,500 4.29 4.33 4.25 10,000 0 0.1
18/06/2015
4.29
 274,500 4.29 4.33 4.25 0 5,000 -0.1
17/06/2015
4.29
 287,620 4.36 4.36 4.29 3,000 114,610 -1.3
16/06/2015
4.36
 399,460 4.36 4.40 4.33 26,680 0 0.3
15/06/2015
4.36
 301,000 4.36 4.40 4.33 0 0 0
12/06/2015
4.36
 364,030 4.40 4.44 4.36 15,700 0 0.2
11/06/2015
4.40
 467,700 4.33 4.40 4.36 25,000 0 0.3
10/06/2015
4.33
 433,850 4.36 4.36 4.29 10,000 0 0.1
09/06/2015
4.36
 505,250 4.51 4.51 4.33 57,000 0 0.7
08/06/2015
4.51
 657,020 4.44 4.55 4.40 90,000 0 1.1
05/06/2015
4.44
 1,003,660 4.22 4.51 4.22 0 0 0
04/06/2015
4.22
 252,610 4.18 4.25 4.18 0 0 0
03/06/2015
4.18
 306,860 4.18 4.25 4.18 0 0 0
02/06/2015
4.18
 208,050 4.22 4.25 4.18 0 0 0
01/06/2015
4.22
 218,350 4.22 4.29 4.22 0 0 0
29/05/2015
4.22
 341,490 4.25 4.33 4.22 0 0 0
28/05/2015
4.25
 386,510 4.25 4.33 4.22 50,000 250 0.6
27/05/2015
4.25
 249,230 4.36 4.36 4.25 0 0 0
26/05/2015
4.36
 367,920 4.33 4.44 4.29 13,550 0 0.2
25/05/2015
4.33
 327,950 4.22 4.33 4.18 0 0 0
22/05/2015
4.22
 244,410 4.25 4.25 4.22 30,000 0 0.3
21/05/2015
4.25
 254,190 4.29 4.33 4.14 32,240 0 0.4
20/05/2015
4.29
 410,040 4.03 4.29 4.03 0 0 0
19/05/2015
4.03
 160,910 3.96 4.07 3.96 0 0 0
18/05/2015
3.96
 216,390 4.11 4.11 3.96 5,000 0 0.1
15/05/2015
4.11
 139,180 4.18 4.18 4.11 10,000 0 0.1
14/05/2015
4.18
 48,650 4.18 4.22 4.14 0 0 0
13/05/2015
4.18
 357,170 4.22 4.29 4.14 40,000 0 0.5
12/05/2015
4.22
 517,730 4.18 4.29 4.11 164,370 0 1.9
11/05/2015
4.18
 202,920 4.22 4.22 4.11 13,000 0 0.1
08/05/2015
4.22
 342,620 4.14 4.25 4.14 0 0 0
07/05/2015
4.14
 569,080 4.00 4.22 4.00 83,460 2,000 0.9
06/05/2015
4.00
 224,960 4.11 4.18 4.00 0 0 0
05/05/2015
4.11
 392,340 4.00 4.14 3.78 0 0 0
04/05/2015
4.00
 851,490 4.29 4.29 4.00 15,180 0 0.2
27/04/2015
4.29
 100,760 4.29 4.40 4.25 7,810 0 0.1
24/04/2015
4.29
 200,300 4.33 4.40 4.29 0 0 0
23/04/2015
4.33
 239,250 4.40 4.44 4.33 0 0 0
22/04/2015
4.40
 247,280 4.44 4.55 4.40 4,000 0 0.0
21/04/2015
4.44
 155,380 4.51 4.55 4.44 0 0 0
20/04/2015
4.51
 204,770 4.51 4.55 4.47 0 0 0
17/04/2015
4.51
 304,340 4.55 4.55 4.47 0 0 0
16/04/2015
4.55
 187,040 4.55 4.62 4.51 0 0 0

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