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)
21/01/2014
3.43
 988,100 3.34 3.45 3.34 173,300 90,000 1.0
20/01/2014
3.34
 1,153,590 3.37 3.40 3.31 410,000 0 4.8
17/01/2014
3.37
 1,137,530 3.48 3.51 3.37 197,490 0 2.4
16/01/2014
3.48
 1,128,230 3.43 3.57 3.43 96,770 20,800 0.9
15/01/2014
3.43
 946,090 3.40 3.45 3.40 253,740 24,700 2.7
14/01/2014
3.40
 968,160 3.43 3.48 3.40 161,430 0 1.9
13/01/2014
3.43
 1,742,560 3.28 3.48 3.23 173,570 0 2.1
10/01/2014
3.28
 1,047,500 3.31 3.37 3.25 130,000 10,540 1.4
09/01/2014
3.31
 1,620,860 3.20 3.31 3.20 0 5,000 -0.1
08/01/2014
3.20
 731,800 3.11 3.23 3.08 0 0 0
07/01/2014
3.11
 513,210 3.20 3.25 3.11 0 0 0
06/01/2014
3.20
 493,150 3.06 3.20 3.03 0 0 0
03/01/2014
3.06
 505,620 3.06 3.08 3.03 0 80,000 -0.9
02/01/2014
3.06
 448,400 3.08 3.17 3.03 0 0 0
31/12/2013
3.08
 326,380 3.00 3.11 3.00 0 9,000 -0.1
30/12/2013
3.00
 955,130 3.17 3.17 3.00 0 0 0
27/12/2013
3.17
 857,100 3.23 3.23 3.14 110,000 0 1.2
26/12/2013
3.23
 452,440 3.25 3.28 3.20 0 10,660 -0.1
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 5,000 0 0.1
23/12/2013
3.25
 664,740 3.34 3.34 3.25 0 56,040 -0.6
20/12/2013
3.34
 733,900 3.28 3.37 3.25 0 68,950 -0.8
19/12/2013
3.28
 975,570 3.31 3.34 3.25 0 31,000 -0.4
18/12/2013
3.31
 1,240,210 3.14 3.31 3.17 0 0 0
17/12/2013
3.14
 1,156,740 3.00 3.20 3.00 0 23,350 -0.3
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 10,000 -0.1
12/12/2013
3.00
 527,740 2.94 3.00 2.88 0 10,000 -0.1
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 3.11 3.17 3.08 0 0 0
05/12/2013
3.11
 692,920 3.08 3.14 3.06 0 10 0.0
04/12/2013
3.08
 888,500 3.14 3.23 3.08 0 5,000 -0.1
03/12/2013
3.14
 1,994,720 2.94 3.14 2.94 0 10,000 -0.1
02/12/2013
2.94
 457,330 2.94 2.97 2.91 0 0 0
29/11/2013
2.94
 894,280 3.00 3.06 2.91 0 0 0
28/11/2013
3.00
 574,260 2.97 3.00 2.94 0 4,500 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 3.00 3.08 2.94 0 0 0
25/11/2013
3.00
 815,210 2.97 3.08 2.94 0 0 0
22/11/2013
2.97
 1,066,340 2.83 2.97 2.83 100 20,000 -0.2
21/11/2013
2.83
 1,705,260 2.97 3.06 2.83 0 0 0
20/11/2013
2.97
 1,695,690 2.83 3.00 2.80 0 0 0
19/11/2013
2.83
 1,240,150 2.83 2.91 2.80 5,000 0 0.1
18/11/2013
2.83
 2,472,430 2.68 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 2.51 2.54 2.43 200 0 0.0
11/11/2013
2.51
 552,450 2.46 2.54 2.46 900 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 2.48 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 0 150 0.0
30/10/2013
2.37
 217,850 2.40 2.43 2.37 0 20,000 -0.2
29/10/2013
2.40
 570,970 2.34 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 2.54 2.54 2.43 34,650 27,180 0.1
23/10/2013
2.54
 890,470 2.51 2.57 2.48 0 3,000 0.0
22/10/2013
2.51
 1,012,150 2.54 2.57 2.48 2,800 13,200 -0.1
21/10/2013
2.54
 1,976,470 2.40 2.54 2.40 0 109,000 -1.0
18/10/2013
2.40
 808,080 2.34 2.40 2.34 40,000 400 0.3
17/10/2013
2.34
 1,312,110 2.26 2.40 2.31 600 39,450 -0.3
16/10/2013
2.26
 651,330 2.26 2.31 2.26 100,500 8,000 0.7
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 2.23 2.28 2.23 0 4,000 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 2.23 2.34 2.28 0 1,000 0.0
08/10/2013
2.23
 420,040 2.23 2.23 2.20 30,000 10,600 0.1
07/10/2013
2.23
 278,440 2.17 2.26 2.17 29,910 0 0.2
04/10/2013
2.17
 840,790 2.20 2.23 2.14 92,050 0 0.7
03/10/2013
2.20
 599,290 2.26 2.26 2.17 59,400 0 0.5
02/10/2013
2.26
 335,650 2.20 2.28 2.23 59,830 0 0.5
01/10/2013
2.20
 940,780 2.26 2.34 2.20 62,300 0 0.5
30/09/2013
2.26
 876,850 2.20 2.26 2.17 113,000 0 0.9
27/09/2013
2.20
 329,800 2.23 2.26 2.17 87,700 0 0.7
26/09/2013
2.23
 549,200 2.20 2.28 2.20 100,950 0 0.8
25/09/2013
2.20
 1,264,880 2.08 2.23 2.11 18,960 0 0.1
24/09/2013
2.08
 341,300 2.11 2.14 2.08 3,060 0 0.0
23/09/2013
2.11
 471,390 2.00 2.11 2.03 51,140 0 0.4
20/09/2013
2.00
 85,160 2.00 2.03 2.00 2,000 0 0.0
19/09/2013
2.00
 104,130 2.00 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 29,000 0 0.2
13/09/2013
2.06
 225,310 2.03 2.06 2.03 89,000 0 0.6
12/09/2013
2.03
 338,570 2.00 2.03 2.00 79,190 0 0.6
11/09/2013
2.00
 119,640 2.00 2.03 1.97 0 27,720 -0.2
10/09/2013
2.00
 89,960 2.00 2.03 2.00 0 0 0
09/09/2013
2.00
 193,590 2.06 2.06 2.00 0 49,600 -0.4
06/09/2013
2.06
 249,220 2.00 2.08 2.00 1,000 0 0.0
05/09/2013
2.00
 146,990 2.00 2.03 1.97 27,720 0 0.2
04/09/2013
2.00
 246,410 2.00 2.03 1.97 49,600 0 0.3
03/09/2013
2.00
 144,080 2.03 2.03 2.00 3,210 0 0.0

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