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)
14/11/2014
4.75
 438,930 4.85 4.85 4.72 0 10,000 -0.2
13/11/2014
4.85
 442,070 4.91 4.94 4.85 0 0 0
12/11/2014
4.91
 441,960 4.81 4.91 4.81 102,940 0 1.6
11/11/2014
4.81
 1,096,410 4.88 4.94 4.81 100 1,300 0.0
10/11/2014
4.88
 896,880 4.81 4.97 4.78 0 9,700 -0.2
07/11/2014
4.81
 533,980 4.85 4.94 4.81 0 24,700 -0.4
06/11/2014
4.85
 1,233,680 4.56 4.88 4.75 0 25,000 -0.4
05/11/2014
4.56
 995,730 4.44 4.63 4.44 0 0 0
04/11/2014
4.44
 130,140 4.53 4.56 4.44 0 0 0
03/11/2014
4.53
 252,600 4.47 4.59 4.47 2,000 20,000 -0.3
31/10/2014
4.47
 223,570 4.37 4.50 4.34 0 0 0
30/10/2014
4.37
 84,220 4.41 4.47 4.28 0 0 0
29/10/2014
4.41
 310,490 4.19 4.41 4.25 0 0 0
28/10/2014
4.19
 286,250 4.19 4.25 4.00 0 1,600 0.0
27/10/2014
4.19
 452,790 4.50 4.53 4.19 0 0 0
24/10/2014
4.50
 193,640 4.56 4.59 4.44 1,000 0 0.0
23/10/2014
4.56
 298,780 4.66 4.66 4.50 0 0 0
22/10/2014
4.66
 228,410 4.56 4.66 4.59 0 0 0
21/10/2014
4.56
 241,380 4.56 4.63 4.44 0 0 0
20/10/2014
4.56
 169,690 4.69 4.78 4.56 5,090 60,000 -0.8
17/10/2014
4.69
 535,590 4.63 4.72 4.59 0 190 0.0
16/10/2014
4.63
 991,290 4.75 4.88 4.63 5,000 880 0.1
15/10/2014
4.75
 516,080 4.88 4.88 4.66 0 0 0
14/10/2014
4.88
 428,490 4.91 4.97 4.81 69,000 0 1.1
13/10/2014
4.91
 339,350 4.81 4.94 4.81 0 26,250 -0.4
10/10/2014
4.81
 1,383,010 5.03 5.03 4.78 5,000 1,500 0.1
09/10/2014
5.03
 1,100,590 5.19 5.19 5.03 13,500 323,410 -5.1
08/10/2014
5.19
 593,060 5.26 5.29 5.10 26,200 2,780 0.4
07/10/2014
5.26
 1,863,650 5.03 5.32 5.07 21,000 11,920 0.1
06/10/2014
5.03
 1,403,280 4.97 5.19 4.91 0 0 0
03/10/2014
4.97
 809,170 5.03 5.03 4.88 0 25,000 -0.4
02/10/2014
5.03
 1,556,270 4.85 5.13 4.88 1,000 273,440 -4.3
01/10/2014
4.85
 1,850,520 5.03 5.07 4.81 0 32,580 -0.5
30/09/2014
5.03
 1,269,320 4.85 5.10 4.69 0 70 0.0
29/09/2014
4.85
 517,930 4.88 4.94 4.85 0 0 0
26/09/2014
4.88
 803,950 4.85 5.00 4.81 0 0 0
25/09/2014
4.85
 1,999,220 4.53 4.85 4.50 1,500 0 0.0
24/09/2014
4.53
 1,481,810 4.34 4.59 4.28 2,500 0 0.0
23/09/2014
4.34
 1,393,090 4.25 4.41 4.22 1,500 0 0.0
22/09/2014
4.25
 737,510 4.22 4.41 4.25 0 30 0.0
19/09/2014
4.22
 1,084,170 3.96 4.22 3.93 0 4,500 -0.1
18/09/2014
3.96
 812,410 4.22 4.25 3.96 0 0 0
17/09/2014
4.22
 764,880 4.34 4.41 4.22 0 0 0
16/09/2014
4.34
 763,750 4.22 4.34 4.12 3,000 0 0.0
15/09/2014
4.22
 767,970 4.31 4.34 4.15 0 0 0
12/09/2014
4.31
 526,610 4.31 4.34 4.25 0 0 0
11/09/2014
4.31
 682,840 4.28 4.37 4.25 180,000 0 2.5
10/09/2014
4.28
 1,285,560 4.09 4.28 3.93 2,000 15,000 -0.2
09/09/2014
4.09
 1,153,730 4.37 4.37 4.09 500 10,000 -0.1
08/09/2014
4.37
 516,530 4.34 4.47 4.31 0 0 0
05/09/2014
4.34
 1,599,590 4.06 4.34 4.06 135,000 159,100 -0.2
04/09/2014
4.06
 778,380 4.12 4.12 4.03 0 470 0.0
03/09/2014
4.12
 862,850 4.03 4.19 4.03 10,000 7,380 0.0
29/08/2014
4.03
 586,040 3.96 4.03 3.96 0 0 0
28/08/2014
3.96
 539,660 4.00 4.06 3.96 0 200 0.0
27/08/2014
4.00
 447,280 4.09 4.12 3.93 0 0 0
26/08/2014
4.09
 1,024,120 3.93 4.12 3.93 0 350 0.0
25/08/2014
3.93
 853,870 3.93 4.03 3.93 0 0 0
22/08/2014
3.93
 506,490 3.87 3.96 3.87 0 0 0
21/08/2014
3.87
 724,220 3.90 3.96 3.87 0 0 0
20/08/2014
3.90
 685,560 3.90 4.00 3.84 0 2,320 0.0
19/08/2014
3.90
 621,650 4.03 4.06 3.78 0 1,880 0.0
18/08/2014
4.03
 853,270 3.84 4.06 3.87 0 0 0
15/08/2014
3.84
 793,620 3.84 3.90 3.78 0 0 0
14/08/2014
3.84
 1,107,760 3.81 3.96 3.81 0 183,160 -2.2
13/08/2014
3.81
 686,120 3.87 3.87 3.78 0 115,820 -1.4
12/08/2014
3.87
 990,360 3.84 3.87 3.74 100,000 110,000 -0.1
11/08/2014
3.84
 1,453,360 3.71 3.90 3.68 102,050 50,000 0.6
08/08/2014
3.71
 707,840 3.71 3.87 3.68 0 0 0
07/08/2014
3.71
 1,573,500 3.49 3.71 3.49 97,950 71,810 0.3
06/08/2014
3.49
 1,655,970 3.37 3.59 3.37 100,000 26,220 0.8
05/08/2014
3.37
 662,620 3.27 3.37 3.24 0 100,000 -1.0
04/08/2014
3.27
 364,320 3.18 3.34 3.21 0 50,000 -0.5
01/08/2014
3.18
 176,840 3.21 3.21 3.15 0 0 0
31/07/2014
3.21
 335,150 3.12 3.21 3.08 0 3,210 0.0
30/07/2014
3.12
 255,920 3.15 3.21 3.12 0 50,000 -0.5
29/07/2014
3.15
 248,360 3.12 3.18 3.12 0 62,000 -0.6
28/07/2014
3.12
 373,900 3.27 3.27 3.08 0 34,370 -0.3
25/07/2014
3.27
 399,460 3.37 3.43 3.27 0 50,040 -0.5
24/07/2014
3.37
 431,250 3.30 3.37 3.27 0 205,980 -2.2
23/07/2014
3.30
 161,430 3.40 3.40 3.30 0 2,000 0.0
22/07/2014
3.40
 249,120 3.43 3.43 3.34 0 50,000 -0.5
21/07/2014
3.43
 310,340 3.43 3.49 3.37 1,000 5,000 0.0
18/07/2014
3.43
 353,790 3.43 3.49 3.37 0 34,240 -0.4
17/07/2014
3.43
 311,300 3.46 3.49 3.40 0 0 0
16/07/2014
3.46
 628,330 3.56 3.62 3.46 5,000 0 0.1
15/07/2014
3.56
 423,240 3.56 3.59 3.52 0 0 0
14/07/2014
3.56
 323,030 3.52 3.59 3.46 2,000 280 0.0
11/07/2014
3.52
 1,088,810 3.30 3.52 3.27 0 0 0
10/07/2014
3.30
 635,970 3.46 3.49 3.30 0 0 0
09/07/2014
3.46
 699,530 3.40 3.52 3.40 0 0 0
08/07/2014
3.40
 398,140 3.40 3.40 3.34 0 0 0
07/07/2014
3.40
 582,410 3.40 3.43 3.37 0 12,000 -0.1
04/07/2014
3.40
 412,060 3.40 3.43 3.37 0 0 0
03/07/2014
3.40
 994,970 3.27 3.43 3.27 0 88,000 -0.9
02/07/2014
3.27
 493,390 3.15 3.27 3.15 35,000 0 0.4
01/07/2014
3.15
 245,810 3.12 3.15 3.12 47,000 60,560 -0.1
30/06/2014
3.12
 259,390 3.15 3.18 3.12 0 0 0
27/06/2014
3.15
 173,280 3.18 3.21 3.15 10,540 0 0.1
26/06/2014
3.18
 341,620 3.18 3.27 3.18 12,720 1,950 0.1

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