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)
20/01/2012
1.14
 61,760 1.17 1.19 1.14 0 0 0
19/01/2012
1.17
 145,590 1.12 1.17 1.14 0 0 0
18/01/2012
1.12
 74,560 1.09 1.12 1.09 10,000 0 0.0
17/01/2012
1.09
 64,310 1.12 1.12 1.06 2,090 0 0.0
16/01/2012
1.12
 53,080 1.09 1.12 1.09 150 0 0.0
13/01/2012
1.09
 15,910 1.04 1.09 1.04 12,500 0 0.1
12/01/2012
1.04
 36,380 1.06 1.06 1.04 0 0 0
11/01/2012
1.06
 97,150 1.06 1.09 1.06 2,500 0 0.0
10/01/2012
1.06
 44,860 1.06 1.09 1.06 0 0 0
09/01/2012
1.06
 49,100 1.06 1.06 1.04 0 0 0
06/01/2012
1.06
 55,290 1.04 1.06 1.01 1,500 0 0.0
05/01/2012
1.04
 17,830 1.09 1.12 1.04 0 0 0
04/01/2012
1.09
 32,070 1.09 1.09 1.06 6,100 0 0.0
03/01/2012
1.09
 27,660 1.09 1.12 1.09 0 0 0
30/12/2011
1.09
 82,900 1.04 1.09 1.04 0 0 0
29/12/2011
1.04
 66,890 1.04 1.04 1.01 0 600 0.0
28/12/2011
1.04
 98,060 1.01 1.04 1.01 0 0 0
27/12/2011
1.01
 102,150 1.04 1.04 1.01 1,500 0 0.0
26/12/2011
1.04
 93,550 1.09 1.09 1.04 2,500 0 0.0
23/12/2011
1.09
 64,870 1.09 1.09 1.04 0 0 0
22/12/2011
1.09
 122,680 1.12 1.12 1.06 1,000 0 0.0
21/12/2011
1.12
 32,730 1.09 1.12 1.09 7,130 0 0.0
20/12/2011
1.09
 165,690 1.12 1.14 1.09 0 5,600 0.0
19/12/2011
1.12
 78,500 1.12 1.17 1.12 50 0 0.0
16/12/2011
1.12
 89,880 1.09 1.14 1.09 0 0 0
15/12/2011
1.09
 93,040 1.12 1.12 1.06 0 0 0
14/12/2011
1.12
 177,470 1.14 1.14 1.09 0 0 0
13/12/2011
1.14
 119,940 1.17 1.19 1.14 0 0 0
12/12/2011
1.17
 280,900 1.12 1.17 1.09 1,000 0 0.0
09/12/2011
1.12
 289,250 1.17 1.19 1.12 0 80,000 -0.4
08/12/2011
1.17
 178,440 1.22 1.25 1.17 0 0 0
07/12/2011
1.22
 228,330 1.22 1.25 1.19 13,000 0 0.1
06/12/2011
1.22
 246,790 1.27 1.32 1.22 0 0 0
05/12/2011
1.27
 206,050 1.22 1.27 1.25 0 0 0
02/12/2011
1.22
 131,480 1.22 1.25 1.19 0 0 0
01/12/2011
1.22
 72,910 1.19 1.22 1.19 0 0 0
30/11/2011
1.19
 58,100 1.22 1.22 1.19 10,000 0 0.0
29/11/2011
1.22
 260,400 1.19 1.25 1.19 0 0 0
28/11/2011
1.19
 209,740 1.14 1.19 1.17 0 0 0
25/11/2011
1.14
 192,910 1.17 1.17 1.14 0 0 0
24/11/2011
1.17
 246,720 1.22 1.25 1.17 0 1,900 0.0
23/11/2011
1.22
 211,120 1.19 1.25 1.19 0 0 0
22/11/2011
1.19
 228,680 1.25 1.25 1.19 0 0 0
21/11/2011
1.25
 266,920 1.30 1.30 1.25 0 0 0
18/11/2011
1.30
 257,280 1.32 1.32 1.27 200 0 0.0
17/11/2011
1.32
 330,240 1.27 1.32 1.27 50,000 0 0.3
16/11/2011
1.27
 376,550 1.22 1.27 1.22 0 0 0
15/11/2011
1.22
 148,140 1.22 1.25 1.19 0 30,600 -0.1
14/11/2011
1.22
 656,700 1.25 1.25 1.19 30,000 377,380 -1.6
11/11/2011
1.25
 513,860 1.30 1.32 1.25 0 444,640 -2.2
10/11/2011
1.30
 404,380 1.35 1.35 1.30 0 234,480 -1.2
09/11/2011
1.35
 460,750 1.40 1.45 1.35 0 310,540 -1.6
08/11/2011
1.40
 447,680 1.45 1.45 1.40 0 360,000 -1.9
07/11/2011
1.45
 373,840 1.48 1.48 1.43 3,360 238,980 -1.3
04/11/2011
1.48
 488,940 1.50 1.56 1.45 0 285,670 -1.6
03/11/2011
1.50
 254,590 1.58 1.63 1.50 0 163,780 -1.0
02/11/2011
1.58
 56,290 1.66 1.66 1.58 0 0 0
01/11/2011
1.66
 175,200 1.74 1.74 1.66 0 0 0
31/10/2011
1.74
 64,780 1.71 1.76 1.71 0 0 0
28/10/2011
1.71
 114,950 1.63 1.71 1.63 1,800 0 0.0
27/10/2011
1.63
 23,590 1.61 1.69 1.61 0 0 0
26/10/2011
1.61
 12,670 1.66 1.66 1.61 0 0 0
25/10/2011
1.66
 38,470 1.71 1.71 1.66 0 0 0
24/10/2011
1.71
 11,060 1.66 1.71 1.66 0 0 0
21/10/2011
1.66
 72,960 1.66 1.74 1.63 0 0 0
20/10/2011
1.66
 48,230 1.69 1.69 1.63 0 0 0
19/10/2011
1.69
 18,220 1.66 1.69 1.63 0 0 0
18/10/2011
1.66
 34,070 1.71 1.71 1.63 0 0 0
17/10/2011
1.71
 28,800 1.71 1.74 1.69 0 0 0
14/10/2011
1.71
 10,950 1.69 1.74 1.69 0 0 0
13/10/2011
1.69
 37,160 1.69 1.71 1.66 0 0 0
12/10/2011
1.69
 43,480 1.74 1.74 1.69 5,000 0 0.0
11/10/2011
1.74
 31,500 1.74 1.79 1.74 0 0 0
10/10/2011
1.74
 43,420 1.74 1.79 1.71 0 0 0
07/10/2011
1.74
 36,250 1.74 1.74 1.71 0 0 0
06/10/2011
1.74
 19,330 1.71 1.76 1.74 0 0 0
05/10/2011
1.71
 41,560 1.71 1.76 1.71 0 0 0
04/10/2011
1.71
 41,060 1.74 1.74 1.71 0 0 0
03/10/2011
1.74
 91,150 1.76 1.79 1.74 15,500 0 0.1
30/09/2011
1.76
 118,310 1.76 1.79 1.76 3,300 3,000 0.0
29/09/2011
1.76
 98,520 1.79 1.79 1.74 0 0 0
28/09/2011
1.79
 90,320 1.74 1.82 1.74 10,100 0 0.1
27/09/2011
1.74
 56,480 1.71 1.79 1.71 0 0 0
26/09/2011
1.71
 116,010 1.76 1.82 1.71 0 0 0
23/09/2011
1.76
 195,080 1.82 1.82 1.76 0 0 0
22/09/2011
1.82
 127,540 1.74 1.82 1.74 0 800 0.0
21/09/2011
1.74
 214,490 1.79 1.82 1.74 67,000 0 0.5
20/09/2011
1.79
 150,920 1.87 1.89 1.79 0 0 0
19/09/2011
1.87
 256,430 1.89 1.89 1.82 0 0 0
16/09/2011
1.89
 206,900 1.97 1.97 1.89 0 0 0
15/09/2011
1.97
 260,820 2.02 2.02 1.95 0 0 0
14/09/2011
2.02
 202,970 1.97 2.05 1.95 0 0 0
13/09/2011
1.97
 314,200 1.89 1.97 1.92 0 0 0
12/09/2011
1.89
 133,370 1.92 1.95 1.87 0 0 0
09/09/2011
1.92
 242,080 1.89 1.95 1.84 0 0 0
08/09/2011
1.89
 449,320 1.84 1.92 1.87 0 0 0
07/09/2011
1.84
 147,150 1.79 1.87 1.79 0 0 0
06/09/2011
1.79
 205,340 1.87 1.87 1.79 0 0 0
05/09/2011
1.87
 172,850 1.87 1.92 1.79 0 0 0
01/09/2011
1.87
 201,270 1.79 1.87 1.79 0 0 0

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