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)
12/12/2025
11.13
 172,900 11.23 11.23 11.09 0 0 0
11/12/2025
11.23
 121,000 11.32 11.32 11.18 0 0 0
10/12/2025
11.32
 14,200 11.32 11.36 11.27 0 0 0
09/12/2025
11.32
 89,500 11.36 11.36 11.23 0 0 0
08/12/2025
11.36
 112,700 11.41 11.45 11.32 0 0 0
05/12/2025
11.41
 134,000 11.55 11.55 11.36 0 0 0
04/12/2025
11.55
 164,800 11.55 11.59 11.50 0 0 0
03/12/2025
11.55
 207,600 11.32 11.59 11.32 0 0 0
02/12/2025
11.32
 90,200 11.27 11.36 11.23 0 0 0
01/12/2025
11.32
 195,500 11.41 11.50 11.23 0 0 0
28/11/2025
11.41
 126,300 11.50 11.55 11.36 0 0 0
27/11/2025
11.41
 162,700 11.59 11.64 11.36 0 0 0
26/11/2025
11.59
 40,300 11.68 11.68 11.45 0 0 0
25/11/2025
11.36
 196,500 11.59 11.59 11.36 0 0 0
24/11/2025
11.45
 106,400 11.59 11.68 11.45 0 0 0
21/11/2025
11.59
 223,900 11.68 11.68 11.41 0 0 0
20/11/2025
11.68
 47,400 11.55 11.73 11.55 0 0 0
19/11/2025
11.73
 245,600 11.73 11.86 11.50 0 0 0
18/11/2025
11.73
 67,600 11.73 11.77 11.68 0 0 0
17/11/2025
11.68
 40,700 11.64 11.82 11.64 0 0 0
14/11/2025
11.77
 52,600 11.77 11.86 11.73 0 0 0
13/11/2025
11.82
 69,500 11.77 11.86 11.64 0 0 0
12/11/2025
11.68
 85,200 11.59 11.77 11.50 0 0 0
11/11/2025
11.59
 11,100 11.73 11.73 11.59 0 0 0
10/11/2025
11.64
 36,200 11.59 11.64 11.55 0 0 0
07/11/2025
11.59
 75,600 11.77 11.77 11.59 0 0 0
06/11/2025
11.77
 82,700 11.77 11.77 11.59 0 0 0
05/11/2025
11.73
 86,400 11.68 11.86 11.68 0 0 0
04/11/2025
11.68
 150,400 11.77 11.86 11.50 0 0 0
03/11/2025
11.86
 94,100 11.86 11.91 11.77 0 0 0
31/10/2025
11.86
 108,400 11.82 12.00 11.82 0 0 0
30/10/2025
11.86
 114,400 11.91 11.91 11.73 0 0 0
29/10/2025
11.91
 79,300 11.86 11.91 11.82 0 0 0
28/10/2025
11.86
 40,700 11.86 11.86 11.77 0 0 0
27/10/2025
11.86
 46,900 11.96 12.00 11.82 0 0 0
24/10/2025
11.96
 67,100 11.91 11.96 11.73 0 0 0
23/10/2025
11.91
 149,300 11.86 11.91 11.77 0 0 0
22/10/2025
11.86
 161,400 11.68 11.86 11.64 0 0 0
21/10/2025
11.68
 246,300 11.50 11.73 11.41 0 0 0
20/10/2025
11.36
 382,600 12.00 12.00 11.36 0 0 0
17/10/2025
12.00
 82,200 11.91 12.00 11.91 0 0 0
16/10/2025
12.00
 115,600 11.96 12.05 11.91 0 0 0
15/10/2025
11.96
 178,700 12.00 12.18 11.96 0 0 0
14/10/2025
12.05
 243,500 12.23 12.23 12.05 0 0 0
13/10/2025
12.18
 218,600 12.18 12.18 12.05 0 0 0
10/10/2025
12.18
 243,800 12.28 12.28 12.14 0 0 0
09/10/2025
12.28
 218,700 12.37 12.37 12.23 0 0 0
08/10/2025
12.32
 155,300 12.28 12.32 12.23 0 0 0
07/10/2025
12.28
 256,900 12.50 12.50 12.23 0 0 0
06/10/2025
12.37
 114,000 12.41 12.41 12.23 0 0 0
03/10/2025
12.23
 206,200 12.23 12.32 12.23 0 0 0
02/10/2025
12.28
 246,200 12.28 12.37 12.23 0 0 0
01/10/2025
12.32
 54,900 12.28 12.32 12.23 0 0 0
30/09/2025
12.28
 174,900 12.28 12.32 12.23 0 0 0
29/09/2025
12.32
 231,200 12.32 12.41 12.28 0 0 0
26/09/2025
12.32
 305,400 12.41 12.46 12.28 0 0 0
25/09/2025
12.46
 144,500 12.41 12.50 12.32 0 0 0
24/09/2025
12.41
 170,900 12.28 12.46 12.18 0 0 0
23/09/2025
12.28
 167,500 12.46 12.46 12.28 0 0 0
22/09/2025
12.37
 490,300 12.55 12.69 12.18 0 0 0
19/09/2025
12.55
 250,800 12.87 12.87 12.41 0 0 0
18/09/2025
12.59
 281,100 12.91 12.91 12.50 0 0 0
17/09/2025
12.82
 713,400 13.14 13.19 12.78 0 0 0
16/09/2025
12.82
 2,040,300 12.59 12.96 12.59 0 0 0
15/09/2025
12.37
 228,500 12.18 12.41 12.18 0 0 0
12/09/2025
12.18
 168,300 12.23 12.28 12.14 0 0 0
11/09/2025
12.23
 268,800 12.14 12.23 11.91 0 0 0
10/09/2025
12.18
 65,400 12.23 12.28 12.14 0 0 0
09/09/2025
12.32
 112,700 12.18 12.32 12.09 0 0 0
08/09/2025
12.18
 232,100 12.46 12.46 12.14 0 0 0
05/09/2025
12.46
 270,700 12.59 12.59 12.41 0 0 0
04/09/2025
12.50
 477,200 12.64 12.69 12.50 0 0 0
03/09/2025
12.64
 341,000 12.64 12.73 12.50 0 0 0
02/09/2025
13.51
 577,200 13.23 13.60 13.23 0 0 0
01/09/2025
12.59
 22,400 12.69 12.69 12.41 0 0 0
29/08/2025
12.64
 777,000 12.05 12.64 12.00 0 0 0
28/08/2025
12.00
 152,300 12.00 12.14 11.96 0 0 0
27/08/2025
12.05
 124,000 12.23 12.23 12.00 0 0 0
26/08/2025
12.00
 125,700 11.96 12.05 11.86 0 0 0
25/08/2025
11.86
 305,500 12.00 12.09 11.77 0 0 0
22/08/2025
11.96
 335,500 12.23 12.23 11.91 0 0 0
21/08/2025
12.18
 232,500 12.14 12.28 12.14 0 0 0
20/08/2025
12.14
 626,000 12.37 12.37 11.86 0 0 0
19/08/2025
12.37
 257,000 12.32 12.46 12.32 0 0 0
18/08/2025
12.32
 456,400 12.14 12.37 12.14 0 0 0
15/08/2025
12.14
 364,300 12.28 12.37 12.09 0 0 0
14/08/2025
8.79
 40,600 8.90 8.90 8.76 0 0 0
13/08/2025
12.46
 619,400 12.78 12.87 12.32 0 0 0
12/08/2025
12.59
 1,038,800 12.50 12.82 12.46 0 0 0
11/08/2025
12.50
 378,100 12.64 12.78 12.46 0 0 0
08/08/2025
12.55
 655,600 12.50 12.69 12.28 0 0 0
07/08/2025
12.37
 329,000 12.32 12.41 12.28 0 0 0
06/08/2025
12.32
 592,900 12.32 12.55 12.23 0 0 0
05/08/2025
12.18
 707,000 12.28 12.41 12.09 0 0 0
04/08/2025
12.28
 203,900 12.23 12.50 12.23 0 0 0
01/08/2025
12.37
 480,800 12.09 12.78 12.09 0 0 0
31/07/2025
12.18
 485,900 12.05 12.69 12.05 0 0 0
30/07/2025
12.09
 441,500 11.91 12.14 11.86 0 0 0
29/07/2025
11.91
 710,200 12.69 12.69 11.86 0 0 0
28/07/2025
12.64
 962,800 12.64 12.82 12.46 0 0 0

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