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)
08/11/2012
1.56
 128,150 1.59 1.59 1.53 0 0 0
07/11/2012
1.59
 188,620 1.56 1.59 1.53 0 0 0
06/11/2012
1.56
 134,680 1.53 1.56 1.53 0 0 0
05/11/2012
1.53
 320,040 1.56 1.59 1.51 0 0 0
02/11/2012
1.56
 722,050 1.62 1.62 1.56 0 0 0
01/11/2012
1.62
 145,610 1.64 1.64 1.59 0 0 0
31/10/2012
1.64
 58,200 1.64 1.64 1.62 0 0 0
30/10/2012
1.64
 169,830 1.70 1.70 1.64 6,700 0 0.0
29/10/2012
1.70
 36,850 1.67 1.70 1.64 0 0 0
26/10/2012
1.67
 72,150 1.67 1.67 1.64 0 0 0
25/10/2012
1.67
 104,440 1.67 1.67 1.62 0 0 0
24/10/2012
1.67
 82,840 1.70 1.70 1.64 0 0 0
23/10/2012
1.70
 201,720 1.67 1.73 1.67 0 0 0
22/10/2012
1.67
 327,970 1.70 1.70 1.62 0 0 0
19/10/2012
1.70
 718,640 1.75 1.75 1.67 0 0 0
18/10/2012
1.75
 121,980 1.73 1.75 1.70 0 0 0
17/10/2012
1.73
 215,600 1.75 1.78 1.70 0 0 0
16/10/2012
1.75
 246,360 1.67 1.75 1.70 0 0 0
15/10/2012
1.67
 153,830 1.73 1.73 1.67 0 0 0
12/10/2012
1.73
 220,440 1.75 1.75 1.70 0 0 0
11/10/2012
1.75
 518,350 1.73 1.81 1.75 0 0 0
10/10/2012
1.73
 272,500 1.67 1.75 1.64 0 0 0
09/10/2012
1.67
 136,540 1.67 1.73 1.64 0 0 0
08/10/2012
1.67
 150,770 1.62 1.67 1.62 0 0 0
05/10/2012
1.62
 65,080 1.59 1.64 1.59 0 0 0
04/10/2012
1.59
 42,080 1.64 1.64 1.59 0 10,000 -0.1
03/10/2012
1.64
 122,620 1.62 1.67 1.62 0 0 0
02/10/2012
1.62
 171,320 1.59 1.62 1.56 200 1,600 0.0
01/10/2012
1.59
 131,980 1.62 1.64 1.59 0 0 0
28/09/2012
1.62
 135,560 1.62 1.62 1.59 0 0 0
27/09/2012
1.62
 179,000 1.64 1.67 1.62 0 0 0
26/09/2012
1.64
 169,800 1.59 1.64 1.62 0 0 0
25/09/2012
1.59
 132,570 1.59 1.64 1.59 0 2,000 0.0
24/09/2012
1.59
 229,240 1.67 1.67 1.59 0 0 0
21/09/2012
1.67
 133,520 1.64 1.67 1.64 0 0 0
20/09/2012
1.64
 195,300 1.70 1.70 1.62 0 0 0
19/09/2012
1.70
 240,770 1.64 1.70 1.62 0 0 0
18/09/2012
1.64
 419,250 1.73 1.73 1.64 0 0 0
17/09/2012
1.73
 269,110 1.78 1.78 1.70 0 0 0
14/09/2012
1.78
 601,320 1.70 1.78 1.73 0 0 0
13/09/2012
1.70
 265,930 1.64 1.70 1.59 0 2,010 0.0
12/09/2012
1.64
 183,790 1.67 1.70 1.62 0 0 0
11/09/2012
1.67
 502,620 1.75 1.75 1.67 0 0 0
10/09/2012
1.75
 433,720 1.84 1.84 1.75 0 0 0
07/09/2012
1.84
 117,480 1.84 1.84 1.81 0 0 0
06/09/2012
1.84
 194,280 1.84 1.89 1.81 0 0 0
05/09/2012
1.84
 573,310 1.92 1.92 1.84 0 0 0
04/09/2012
1.92
 198,940 1.86 1.92 1.86 0 50 0.0
31/08/2012
1.86
 128,410 1.84 1.86 1.81 0 0 0
30/08/2012
1.84
 366,420 1.89 1.89 1.84 0 0 0
29/08/2012
1.89
 290,620 1.84 1.89 1.84 0 0 0
28/08/2012
1.84
 788,300 1.92 1.92 1.84 0 0 0
27/08/2012
1.92
 216,600 2.00 2.00 1.92 0 0 0
24/08/2012
2.00
 681,480 1.95 2.03 1.86 0 0 0
23/08/2012
1.95
 210,180 2.03 2.03 1.95 0 0 0
22/08/2012
2.03
 1,056,330 1.95 2.03 1.92 0 174,020 -1.3
21/08/2012
1.95
 2,194,940 2.03 2.11 1.95 0 0 0
20/08/2012
2.03
 623,150 1.95 2.03 1.97 0 0 0
17/08/2012
1.95
 268,740 1.92 1.97 1.92 0 30,000 -0.2
16/08/2012
1.92
 182,490 1.97 1.97 1.92 0 0 0
15/08/2012
1.97
 392,300 1.95 2.00 1.95 0 0 0
14/08/2012
1.95
 132,280 1.89 1.95 1.89 0 40,000 -0.3
13/08/2012
1.89
 177,440 1.97 1.97 1.89 44,000 10,000 0.2
10/08/2012
1.97
 896,120 1.95 2.03 1.95 0 50,000 0.0
09/08/2012
1.95
 432,830 1.86 1.95 1.86 0 0 0
08/08/2012
1.86
 71,930 1.86 1.89 1.84 0 0 0
07/08/2012
1.86
 108,560 1.86 1.89 1.81 0 0 0
06/08/2012
1.86
 256,150 1.78 1.86 1.78 0 3,000 0.0
03/08/2012
1.78
 83,040 1.78 1.78 1.75 0 250 0.0
02/08/2012
1.78
 72,730 1.78 1.81 1.75 0 0 0
01/08/2012
1.78
 50,040 1.78 1.78 1.73 0 0 0
31/07/2012
1.78
 106,370 1.75 1.84 1.75 0 0 0
30/07/2012
1.75
 95,550 1.81 1.84 1.75 0 1,000 0.0
27/07/2012
1.81
 184,170 1.84 1.86 1.78 0 0 0
26/07/2012
1.84
 230,020 1.81 1.86 1.78 0 0 0
25/07/2012
1.81
 261,640 1.84 1.86 1.78 0 10,000 -0.1
24/07/2012
1.84
 421,480 1.92 1.92 1.84 0 0 0
23/07/2012
1.92
 246,200 1.95 1.95 1.89 0 0 0
20/07/2012
1.95
 610,070 2.00 2.05 1.95 0 156,300 -1.2
19/07/2012
2.00
 645,580 1.95 2.00 1.89 0 70,000 -0.5
18/07/2012
1.95
 287,840 1.92 2.00 1.89 0 50,000 -0.4
17/07/2012
1.92
 337,140 1.84 1.92 1.84 0 130,000 -0.9
16/07/2012
1.84
 470,300 1.92 1.95 1.84 0 23,700 -0.2
13/07/2012
1.92
 682,990 1.84 1.92 1.92 10,000 400,000 -2.7
12/07/2012
1.84
 383,380 1.75 1.84 1.84 0 55,000 -0.4
11/07/2012
1.75
 13,920 1.67 1.75 1.75 0 0 0
10/07/2012
1.67
 11,360 1.62 1.67 1.67 0 0 0
09/07/2012
1.62
 137,280 1.70 1.70 1.62 0 10,000 -0.1
06/07/2012
1.70
 202,380 1.67 1.75 1.67 0 29,190 -0.2
05/07/2012
1.67
 255,500 1.70 1.70 1.62 0 0 0
04/07/2012
1.70
 146,480 1.70 1.73 1.64 0 0 0
03/07/2012
1.70
 239,430 1.75 1.78 1.67 0 0 0
02/07/2012
1.75
 115,740 1.78 1.81 1.73 0 0 0
29/06/2012
1.78
 54,660 1.78 1.84 1.75 0 0 0
28/06/2012
1.78
 114,230 1.78 1.81 1.75 0 12,000 -0.1
27/06/2012
1.78
 227,850 1.78 1.84 1.78 0 0 0
26/06/2012
1.78
 0 1.86 1.78 1.78 4,000 0 0.0
25/06/2012
1.86
 304,830 1.95 1.97 1.86 20,000 0 0.1
22/06/2012
1.95
 163,020 2.00 2.00 1.95 0 0 0
21/06/2012
2.00
 70,100 2.03 2.03 1.97 0 3,640 0.0

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