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)
08/04/2013
2.30
 951,150 2.36 2.38 2.30 0 0 0
05/04/2013
2.36
 1,461,730 2.27 2.38 2.27 0 36,000 -0.3
04/04/2013
2.27
 981,930 2.30 2.36 2.25 0 0 0
03/04/2013
2.30
 880,270 2.25 2.36 2.19 100 0 0.0
02/04/2013
2.25
 883,550 2.30 2.36 2.22 0 300 0.0
01/04/2013
2.30
 384,860 2.16 2.30 2.14 0 0 0
29/03/2013
2.16
 609,680 2.19 2.19 2.11 6,590 0 0.1
28/03/2013
2.19
 524,010 2.25 2.27 2.19 0 0 0
27/03/2013
2.25
 1,925,200 2.11 2.25 2.05 0 0 0
26/03/2013
2.11
 1,017,330 2.03 2.16 2.03 0 0 0
25/03/2013
2.03
 216,140 1.97 2.03 1.97 0 0 0
22/03/2013
1.97
 834,160 2.00 2.00 1.95 0 300,000 -2.2
21/03/2013
2.00
 312,290 2.03 2.05 2.00 0 0 0
20/03/2013
2.03
 315,710 2.00 2.05 2.00 0 0 0
19/03/2013
2.00
 208,100 1.95 2.03 1.95 0 0 0
18/03/2013
1.95
 617,620 2.05 2.05 1.95 0 16,000 -0.1
15/03/2013
2.05
 493,070 2.00 2.08 1.97 0 0 0
14/03/2013
2.00
 198,020 1.97 2.00 1.97 0 0 0
13/03/2013
1.97
 388,190 2.03 2.05 1.97 0 2,660 0.0
12/03/2013
2.03
 475,570 2.05 2.11 1.97 0 0 0
11/03/2013
2.05
 852,360 1.95 2.05 2.05 0 0 0
08/03/2013
1.95
 458,590 1.84 1.95 1.92 0 0 0
07/03/2013
1.84
 233,620 1.86 1.89 1.78 0 0 0
06/03/2013
1.86
 119,370 1.81 1.89 1.81 60 0 0.0
05/03/2013
1.81
 1,006,510 1.86 1.89 1.81 0 3,500 0.0
04/03/2013
1.86
 1,325,920 2.00 2.00 1.86 0 0 0
01/03/2013
2.00
 295,870 2.03 2.05 1.97 0 0 0
28/02/2013
2.03
 118,080 2.00 2.08 2.00 0 0 0
27/02/2013
2.00
 810,790 1.95 2.03 1.86 0 0 0
26/02/2013
1.95
 727,110 2.08 2.14 1.95 200 0 0.0
25/02/2013
2.08
 241,980 2.03 2.14 2.05 400 0 0.0
22/02/2013
2.03
 1,327,270 2.16 2.19 2.03 0 0 0
21/02/2013
2.16
 1,212,580 2.30 2.33 2.16 0 0 0
20/02/2013
2.30
 597,350 2.33 2.36 2.30 0 0 0
19/02/2013
2.33
 1,006,950 2.38 2.38 2.30 0 0 0
18/02/2013
2.38
 371,290 2.36 2.38 2.25 0 0 0
08/02/2013
2.36
 1,147,580 2.27 2.36 2.22 0 0 0
07/02/2013
2.27
 1,519,500 2.14 2.27 2.16 0 0 0
06/02/2013
2.14
 566,510 2.11 2.16 2.08 0 0 0
05/02/2013
2.11
 836,560 2.03 2.16 2.00 0 0 0
04/02/2013
2.03
 544,970 1.95 2.05 1.95 0 0 0
01/02/2013
1.95
 533,090 1.97 1.97 1.89 0 274,000 -1.9
31/01/2013
1.97
 506,600 2.03 2.05 1.92 200,250 0 1.5
30/01/2013
2.03
 469,720 2.05 2.05 2.00 20,000 300 0.1
29/01/2013
2.05
 908,750 2.03 2.11 1.97 120,000 0 0.9
28/01/2013
2.03
 1,203,460 1.95 2.05 1.92 556,430 0 4.1
25/01/2013
1.95
 1,023,730 1.84 1.95 1.84 190,570 0 1.4
24/01/2013
1.84
 547,750 1.73 1.84 1.75 0 90 0.0
23/01/2013
1.73
 506,710 1.75 1.78 1.73 0 52,500 -0.3
22/01/2013
1.75
 534,440 1.78 1.84 1.73 0 0 0
21/01/2013
1.78
 332,260 1.84 1.86 1.78 13,000 0 0.1
18/01/2013
1.84
 917,010 1.95 1.95 1.84 8,000 2,000 0.0
17/01/2013
1.95
 1,067,020 1.97 2.08 1.95 0 8,440 -0.1
16/01/2013
1.97
 1,192,360 1.86 1.97 1.89 7,000 0 0.0
15/01/2013
1.86
 1,763,010 1.75 1.86 1.75 50,000 0 0.3
14/01/2013
1.75
 393,310 1.75 1.78 1.70 0 0 0
11/01/2013
1.75
 301,920 1.75 1.78 1.73 0 1,130 0.0
10/01/2013
1.75
 309,470 1.73 1.78 1.70 0 1,500 0.0
09/01/2013
1.73
 1,142,360 1.75 1.84 1.70 0 0 0
08/01/2013
1.75
 761,800 1.75 1.78 1.70 0 0 0
07/01/2013
1.75
 411,310 1.75 1.81 1.75 0 0 0
04/01/2013
1.75
 204,270 1.78 1.78 1.73 0 10,000 -0.1
03/01/2013
1.78
 575,410 1.78 1.84 1.73 0 10,000 -0.1
02/01/2013
1.78
 609,770 1.70 1.78 1.73 0 0 0
28/12/2012
1.70
 156,210 1.67 1.70 1.64 17,830 0 0.1
27/12/2012
1.67
 458,810 1.67 1.73 1.67 10,170 0 0.1
26/12/2012
1.67
 276,720 1.64 1.67 1.62 0 0 0
25/12/2012
1.64
 121,530 1.62 1.64 1.62 0 0 0
24/12/2012
1.62
 42,820 1.62 1.64 1.62 0 0 0
21/12/2012
1.62
 126,430 1.64 1.64 1.62 0 0 0
20/12/2012
1.64
 274,200 1.62 1.67 1.62 0 0 0
19/12/2012
1.62
 280,520 1.62 1.67 1.62 0 0 0
18/12/2012
1.62
 132,890 1.64 1.64 1.59 0 2,000 0.0
17/12/2012
1.64
 145,150 1.64 1.64 1.62 0 0 0
14/12/2012
1.64
 150,940 1.62 1.67 1.64 9,300 0 0.1
13/12/2012
1.62
 328,430 1.67 1.67 1.62 0 0 0
12/12/2012
1.67
 395,670 1.62 1.67 1.62 0 0 0
11/12/2012
1.62
 235,530 1.64 1.70 1.62 0 0 0
10/12/2012
1.64
 345,560 1.59 1.64 1.62 0 0 0
07/12/2012
1.59
 204,230 1.62 1.64 1.59 0 0 0
06/12/2012
1.62
 122,070 1.62 1.62 1.62 0 0 0
05/12/2012
1.62
 424,500 1.62 1.67 1.59 0 10 0.0
04/12/2012
1.62
 78,440 1.56 1.62 1.56 0 0 0
03/12/2012
1.56
 53,080 1.56 1.56 1.53 0 0 0
30/11/2012
1.56
 56,720 1.56 1.59 1.56 0 0 0
29/11/2012
1.56
 175,670 1.59 1.59 1.56 0 0 0
28/11/2012
1.59
 68,370 1.56 1.59 1.56 0 0 0
27/11/2012
1.56
 98,970 1.59 1.59 1.56 0 0 0
26/11/2012
1.59
 103,520 1.62 1.62 1.56 0 0 0
23/11/2012
1.62
 159,450 1.62 1.64 1.59 0 2,000 0.0
22/11/2012
1.62
 87,020 1.64 1.64 1.59 0 0 0
21/11/2012
1.64
 286,790 1.59 1.64 1.59 40,000 0 0.2
20/11/2012
1.59
 54,540 1.59 1.59 1.56 0 0 0
19/11/2012
1.59
 54,810 1.59 1.59 1.56 0 0 0
16/11/2012
1.59
 149,240 1.56 1.62 1.53 0 5,610 0.0
15/11/2012
1.56
 396,030 1.62 1.62 1.56 0 0 0
14/11/2012
1.62
 171,320 1.64 1.64 1.62 0 0 0
13/11/2012
1.64
 251,850 1.62 1.67 1.62 0 0 0
12/11/2012
1.62
 313,200 1.56 1.62 1.56 0 0 0
09/11/2012
1.56
 89,820 1.56 1.59 1.53 1,000 1,470 0.0

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