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)
16/10/2012
1.75
 246,360 1.70 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 1.75 1.81 1.75 0 0 0
10/10/2012
1.73
 272,500 1.64 1.75 1.64 0 0 0
09/10/2012
1.67
 136,540 1.64 1.73 1.64 0 0 0
08/10/2012
1.67
 150,770 1.64 1.67 1.62 0 0 0
05/10/2012
1.62
 65,080 1.62 1.64 1.59 0 0 0
04/10/2012
1.59
 42,080 1.62 1.64 1.59 0 0 0
03/10/2012
1.64
 122,620 1.62 1.67 1.62 0 0 0
02/10/2012
1.62
 171,320 1.62 1.62 1.56 0 0 0
01/10/2012
1.59
 131,980 1.59 1.64 1.59 0 0 0
28/09/2012
1.62
 135,560 1.59 1.62 1.59 0 0 0
27/09/2012
1.62
 179,000 1.67 1.67 1.62 0 0 0
26/09/2012
1.64
 169,800 1.62 1.64 1.62 0 0 0
25/09/2012
1.59
 132,570 1.59 1.64 1.59 0 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 1.67 1.67 1.64 0 0 0
20/09/2012
1.64
 195,300 1.64 1.67 1.62 0 0 0
19/09/2012
1.70
 240,770 1.62 1.70 1.62 0 0 0
18/09/2012
1.64
 419,250 1.70 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 1.75 1.78 1.73 0 0 0
13/09/2012
1.70
 265,930 1.62 1.70 1.59 0 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 1.70 1.73 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 1.86 1.89 1.81 0 0 0
05/09/2012
1.84
 573,310 1.89 1.89 1.84 0 0 0
04/09/2012
1.92
 198,940 1.86 1.92 1.86 0 0 0
31/08/2012
1.86
 128,410 1.86 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 1.84 1.89 1.84 0 0 0
27/08/2012
1.92
 216,600 1.95 1.95 1.92 0 0 0
24/08/2012
2.00
 681,480 1.89 2.03 1.86 0 0 0
23/08/2012
1.95
 210,180 1.97 2.03 1.95 0 0 0
22/08/2012
2.03
 1,056,330 1.95 2.03 1.92 0 0 0
21/08/2012
1.95
 2,194,940 2.11 2.11 1.95 0 0 0
20/08/2012
2.03
 623,150 2.00 2.03 1.97 0 0 0
17/08/2012
1.95
 268,740 1.92 1.97 1.92 0 0 0
16/08/2012
1.92
 182,490 1.97 1.97 1.92 0 0 0
15/08/2012
1.97
 392,300 1.97 2.00 1.95 0 0 0
14/08/2012
1.95
 132,280 1.92 1.95 1.89 0 0 0
13/08/2012
1.89
 177,440 1.97 1.97 1.89 0 0 0
10/08/2012
1.97
 896,120 2.00 2.03 1.95 0 0 0
09/08/2012
1.95
 432,830 1.89 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 0 0
03/08/2012
1.78
 83,040 1.75 1.78 1.75 0 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 1.78 1.84 1.75 0 0 0
30/07/2012
1.75
 95,550 1.78 1.84 1.75 0 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 1.86 1.86 1.78 0 0 0
25/07/2012
1.81
 261,640 1.84 1.86 1.78 0 0 0
24/07/2012
1.84
 421,480 1.89 1.89 1.84 0 0 0
23/07/2012
1.92
 246,200 1.92 1.95 1.89 0 0 0
20/07/2012
1.95
 610,070 2.00 2.05 1.95 0 0 0
19/07/2012
2.00
 645,580 1.92 2.00 1.89 0 0 0
18/07/2012
1.95
 287,840 1.92 2.00 1.89 0 0 0
17/07/2012
1.92
 337,140 1.84 1.92 1.84 0 0 0
16/07/2012
1.84
 470,300 1.95 1.95 1.84 0 0 0
13/07/2012
1.92
 682,990 1.92 1.92 1.92 0 0 0
12/07/2012
1.84
 383,380 1.84 1.84 1.84 0 0 0
11/07/2012
1.75
 13,920 1.75 1.75 1.75 0 0 0
10/07/2012
1.67
 11,360 1.67 1.67 1.67 0 0 0
09/07/2012
1.62
 137,280 1.70 1.70 1.62 0 0 0
06/07/2012
1.70
 202,380 1.70 1.75 1.67 0 0 0
05/07/2012
1.67
 255,500 1.67 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 1.78 1.78 1.67 0 0 0
02/07/2012
1.75
 115,740 1.81 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 1.75 1.81 1.75 0 0 0
27/06/2012
1.78
 227,850 1.81 1.84 1.78 0 0 0
26/06/2012
1.78
 435,910 1.84 1.84 1.78 0 0 0
25/06/2012
1.86
 304,830 1.92 1.97 1.86 0 0 0
22/06/2012
1.95
 163,020 1.97 2.00 1.95 0 0 0
21/06/2012
2.00
 70,100 2.00 2.03 1.97 0 0 0
20/06/2012
2.03
 56,850 2.03 2.03 1.97 0 0 0
19/06/2012
2.00
 230,360 2.03 2.03 1.97 0 0 0
18/06/2012
2.03
 157,470 2.11 2.11 2.03 0 0 0
15/06/2012
2.05
 151,250 1.97 2.08 1.97 0 0 0
14/06/2012
2.00
 175,090 2.03 2.03 1.97 0 0 0
13/06/2012
2.00
 187,440 2.03 2.03 1.97 0 0 0
12/06/2012
2.00
 244,100 2.05 2.05 2.00 0 0 0
11/06/2012
2.08
 178,610 2.05 2.14 2.05 0 0 0
08/06/2012
2.05
 425,050 2.16 2.19 2.05 0 0 0
07/06/2012
2.11
 497,250 2.11 2.11 1.97 0 0 0
06/06/2012
2.03
 196,470 1.92 2.05 1.92 0 0 0
05/06/2012
1.97
 240,530 1.92 1.97 1.84 0 0 0
04/06/2012
1.89
 508,430 1.97 1.97 1.89 0 0 0
01/06/2012
1.97
 236,580 2.03 2.03 1.97 0 0 0
31/05/2012
2.00
 345,120 2.03 2.05 1.97 0 0 0
30/05/2012
2.05
 135,190 2.08 2.14 2.05 0 0 0
29/05/2012
2.11
 235,170 2.08 2.14 2.05 0 0 0

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