CTCP Vận tải Xăng dầu Vipco (vip)

9.74
0.05
(0.52%)
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
(2026-09-04) 		0.04 0.41% 812,500 -5,100 0
9.63
9.90
9.69
2 tháng
(2026-08-05) 		-0.10 -1.01% 1,766,600 -5,100 0
9.59
9.90
9.69
3 tháng
(2026-07-06) 		-0.45 -4.39% 3,635,700 -5,100 0
9.59
10.25
9.69
6 tháng
(2026-04-07) 		-0.70 -6.63% 13,533,100 -5,100 0
9.59
10.86
9.69
12 tháng
(2025-10-09) 		-2.48 -20.17% 43,138,400 -5,100 0
9.59
12.41
9.69
24 tháng
(2024-10-14) 		-1.40 -12.54% 131,595,800 -5,100 0
8.79
13.88
9.69
36 tháng
(2023-10-20) 		0.40 4.30% 246,663,700 -5,100 0
8.24
14.05
9.69
60 tháng
(2021-11-01) 		1.33 15.72% 514,721,500 -5,100 0
3.73
14.05
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
3.23
 452,440 3.25 3.28 3.20 0 0 0
25/12/2013
3.25
 322,510 3.28 3.28 3.23 0 0 0
24/12/2013
3.28
 551,720 3.25 3.31 3.25 0 0 0
23/12/2013
3.25
 664,740 3.28 3.34 3.25 0 0 0
20/12/2013
3.34
 733,900 3.28 3.37 3.25 0 0 0
19/12/2013
3.28
 975,570 3.34 3.34 3.25 0 0 0
18/12/2013
3.31
 1,240,210 3.17 3.31 3.17 0 0 0
17/12/2013
3.14
 1,156,740 3.00 3.20 3.00 0 0 0
16/12/2013
3.00
 218,890 3.00 3.03 2.97 0 0 0
13/12/2013
3.00
 187,220 3.00 3.03 2.94 0 0 0
12/12/2013
3.00
 527,740 2.91 3.00 2.88 0 0 0
11/12/2013
2.94
 1,056,950 3.08 3.11 2.94 0 0 0
10/12/2013
3.08
 677,950 3.08 3.11 3.03 0 0 0
09/12/2013
3.08
 660,150 3.14 3.17 3.08 0 0 0
06/12/2013
3.14
 414,140 3.08 3.17 3.08 0 0 0
05/12/2013
3.11
 692,920 3.14 3.14 3.06 0 0 0
04/12/2013
3.08
 888,500 3.14 3.23 3.08 0 0 0
03/12/2013
3.14
 1,994,720 2.94 3.14 2.94 0 0 0
02/12/2013
2.94
 457,330 2.94 2.97 2.91 0 0 0
29/11/2013
2.94
 894,280 3.03 3.06 2.91 0 0 0
28/11/2013
3.00
 574,260 2.97 3.00 2.94 0 0 0
27/11/2013
2.97
 956,710 3.06 3.08 2.91 0 0 0
26/11/2013
3.06
 1,095,280 2.97 3.08 2.94 0 0 0
25/11/2013
3.00
 815,210 3.00 3.08 2.94 0 0 0
22/11/2013
2.97
 1,066,340 2.86 2.97 2.83 0 0 0
21/11/2013
2.83
 1,705,260 2.94 3.06 2.83 0 0 0
20/11/2013
2.97
 1,695,690 2.80 3.00 2.80 0 0 0
19/11/2013
2.83
 1,240,150 2.80 2.91 2.80 0 0 0
18/11/2013
2.83
 2,472,430 2.80 2.86 2.77 0 0 0
15/11/2013
2.68
 1,790,590 2.51 2.68 2.48 0 0 0
14/11/2013
2.51
 467,670 2.48 2.51 2.48 0 0 0
13/11/2013
2.48
 991,610 2.46 2.54 2.46 0 0 0
12/11/2013
2.46
 934,400 2.54 2.54 2.43 0 0 0
11/11/2013
2.51
 552,450 2.46 2.54 2.46 0 0 0
08/11/2013
2.46
 472,150 2.48 2.48 2.46 0 0 0
07/11/2013
2.48
 795,250 2.54 2.54 2.48 0 0 0
06/11/2013
2.54
 592,750 2.48 2.54 2.46 0 0 0
05/11/2013
2.48
 596,300 2.51 2.54 2.46 0 0 0
04/11/2013
2.48
 698,560 2.40 2.48 2.40 0 0 0
01/11/2013
2.40
 313,280 2.40 2.43 2.37 0 0 0
31/10/2013
2.40
 434,820 2.37 2.43 2.37 0 0 0
30/10/2013
2.37
 217,850 2.40 2.43 2.37 0 0 0
29/10/2013
2.40
 570,970 2.31 2.40 2.28 0 0 0
28/10/2013
2.34
 564,450 2.43 2.46 2.34 0 0 0
25/10/2013
2.43
 780,240 2.43 2.46 2.37 0 0 0
24/10/2013
2.43
 1,156,420 2.51 2.54 2.43 0 0 0
23/10/2013
2.54
 890,470 2.51 2.57 2.48 0 0 0
22/10/2013
2.51
 1,012,150 2.54 2.57 2.48 0 0 0
21/10/2013
2.54
 1,976,470 2.43 2.54 2.40 0 0 0
18/10/2013
2.40
 808,080 2.34 2.40 2.34 0 0 0
17/10/2013
2.34
 1,312,110 2.31 2.40 2.31 0 0 0
16/10/2013
2.26
 651,330 2.28 2.31 2.26 0 0 0
15/10/2013
2.26
 203,250 2.20 2.26 2.20 0 0 0
14/10/2013
2.20
 345,160 2.26 2.26 2.20 0 0 0
11/10/2013
2.26
 687,240 2.26 2.28 2.23 0 0 0
10/10/2013
2.23
 372,340 2.28 2.31 2.23 0 0 0
09/10/2013
2.28
 1,853,950 2.28 2.34 2.28 0 0 0
08/10/2013
2.23
 420,040 2.23 2.23 2.20 0 0 0
07/10/2013
2.23
 278,440 2.17 2.26 2.17 0 0 0
04/10/2013
2.17
 840,790 2.20 2.23 2.14 0 0 0
03/10/2013
2.20
 599,290 2.26 2.26 2.17 0 0 0
02/10/2013
2.26
 335,650 2.23 2.28 2.23 0 0 0
01/10/2013
2.20
 940,780 2.26 2.34 2.20 0 0 0
30/09/2013
2.26
 876,850 2.20 2.26 2.17 0 0 0
27/09/2013
2.20
 329,800 2.26 2.26 2.17 0 0 0
26/09/2013
2.23
 549,200 2.20 2.28 2.20 0 0 0
25/09/2013
2.20
 1,264,880 2.11 2.23 2.11 0 0 0
24/09/2013
2.08
 341,300 2.08 2.14 2.08 0 0 0
23/09/2013
2.11
 471,390 2.03 2.11 2.03 0 0 0
20/09/2013
2.00
 85,160 2.00 2.03 2.00 0 0 0
19/09/2013
2.00
 104,130 2.03 2.03 2.00 0 0 0
18/09/2013
2.00
 167,940 2.03 2.06 2.00 0 0 0
17/09/2013
2.03
 96,370 2.06 2.06 2.03 0 0 0
16/09/2013
2.06
 308,620 2.06 2.08 2.03 0 0 0
13/09/2013
2.06
 225,310 2.03 2.06 2.03 0 0 0
12/09/2013
2.03
 338,570 2.00 2.03 2.00 0 0 0
11/09/2013
2.00
 119,640 2.03 2.03 1.97 0 0 0
10/09/2013
2.00
 89,960 2.00 2.03 2.00 0 0 0
09/09/2013
2.00
 193,590 2.03 2.03 2.00 0 0 0
06/09/2013
2.06
 249,220 2.00 2.08 2.00 0 0 0
05/09/2013
2.00
 146,990 1.97 2.03 1.97 0 0 0
04/09/2013
2.00
 246,410 2.00 2.03 1.97 0 0 0
03/09/2013
2.00
 144,080 2.03 2.03 2.00 0 0 0
30/08/2013
2.03
 215,000 2.03 2.03 2.00 0 0 0
29/08/2013
2.03
 97,440 2.06 2.06 2.03 0 0 0
28/08/2013
2.03
 353,750 2.06 2.08 2.00 0 0 0
27/08/2013
2.08
 252,160 2.11 2.14 2.08 0 0 0
26/08/2013
2.11
 226,520 2.08 2.11 2.06 0 0 0
23/08/2013
2.08
 213,760 2.08 2.11 2.06 0 0 0
22/08/2013
2.08
 314,000 2.11 2.14 2.08 0 0 0
21/08/2013
2.11
 356,010 2.14 2.14 2.08 0 0 0
20/08/2013
2.14
 420,550 2.20 2.20 2.14 0 0 0
19/08/2013
2.20
 557,140 2.17 2.20 2.17 0 0 0
16/08/2013
2.17
 637,310 2.14 2.17 2.11 0 0 0
15/08/2013
2.14
 466,860 2.08 2.17 2.08 0 0 0
14/08/2013
2.08
 174,960 2.08 2.11 2.06 0 0 0
13/08/2013
2.08
 131,690 2.08 2.11 2.06 0 0 0
12/08/2013
2.08
 152,420 2.11 2.14 2.08 0 0 0
09/08/2013
2.06
 216,700 2.11 2.11 2.06 0 0 0
08/08/2013
2.08
 139,780 2.11 2.14 2.08 0 0 0

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