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)
31/08/2011
1.79
 91,120 1.76 1.79 1.71 0 0 0
30/08/2011
1.76
 186,030 1.69 1.76 1.71 0 0 0
29/08/2011
1.69
 133,240 1.61 1.69 1.63 0 0 0
26/08/2011
1.61
 133,300 1.63 1.69 1.61 0 29,000 -0.2
25/08/2011
1.63
 54,770 1.63 1.66 1.63 0 0 0
24/08/2011
1.63
 101,970 1.63 1.71 1.63 2,000 7,000 0.0
23/08/2011
1.63
 90,680 1.63 1.63 1.61 0 0 0
22/08/2011
1.63
 233,170 1.56 1.63 1.58 29,010 0 0.2
19/08/2011
1.56
 81,480 1.63 1.63 1.56 3,260 0 0.0
18/08/2011
1.63
 112,500 1.61 1.66 1.61 0 1,410 0.0
17/08/2011
1.61
 94,970 1.56 1.61 1.58 0 0 0
16/08/2011
1.56
 67,890 1.53 1.58 1.53 0 13,610 -0.1
15/08/2011
1.53
 52,310 1.48 1.53 1.48 0 0 0
12/08/2011
1.48
 178,860 1.48 1.53 1.48 0 115,420 -0.7
11/08/2011
1.48
 134,620 1.53 1.53 1.48 0 81,930 -0.5
10/08/2011
1.53
 53,020 1.48 1.53 1.48 0 0 0
09/08/2011
1.48
 90,830 1.53 1.53 1.48 0 4,900 0.0
08/08/2011
1.53
 95,790 1.58 1.61 1.53 0 30,670 -0.2
05/08/2011
1.58
 97,340 1.63 1.63 1.58 0 0 0
04/08/2011
1.63
 83,470 1.56 1.63 1.56 7,000 0 0.0
03/08/2011
1.56
 79,040 1.61 1.63 1.56 0 12,390 -0.1
02/08/2011
1.61
 40,890 1.63 1.63 1.58 0 0 0
01/08/2011
1.63
 16,700 1.61 1.63 1.58 0 0 0
29/07/2011
1.61
 18,390 1.61 1.63 1.61 0 0 0
28/07/2011
1.61
 33,270 1.63 1.63 1.58 0 0 0
27/07/2011
1.63
 66,810 1.61 1.63 1.61 0 0 0
26/07/2011
1.61
 99,380 1.61 1.66 1.61 0 0 0
25/07/2011
1.61
 9,840 1.61 1.63 1.56 0 0 0
22/07/2011
1.61
 120,000 1.66 1.66 1.61 0 0 0
21/07/2011
1.66
 8,810 1.66 1.66 1.63 1,500 0 0.0
20/07/2011
1.66
 37,000 1.61 1.69 1.63 0 0 0
19/07/2011
1.61
 19,110 1.66 1.66 1.61 0 0 0
18/07/2011
1.66
 871 1.69 1.69 1.63 0 0 0
15/07/2011
1.69
 7,110 1.66 1.69 1.63 0 0 0
14/07/2011
1.66
 11,640 1.63 1.71 1.63 0 0 0
13/07/2011
1.63
 46,060 1.69 1.76 1.63 0 0 0
12/07/2011
1.69
 149,380 1.76 1.76 1.69 0 18,000 -0.1
11/07/2011
1.76
 8,140 1.76 1.76 1.74 0 0 0
08/07/2011
1.76
 39,430 1.76 1.76 1.74 0 0 0
07/07/2011
1.76
 11,900 1.76 1.76 1.74 0 0 0
06/07/2011
1.76
 21,900 1.79 1.82 1.74 0 0 0
05/07/2011
1.79
 115,080 1.74 1.82 1.74 0 3,000 0.0
04/07/2011
1.74
 52,660 1.74 1.82 1.66 0 0 0
01/07/2011
1.74
 300,890 1.82 1.82 1.74 0 0 0
30/06/2011
1.82
 122,620 1.89 1.89 1.82 3,000 0 0.0
29/06/2011
1.89
 33,430 1.95 1.95 1.89 0 0 0
28/06/2011
1.95
 41,740 1.92 1.95 1.87 0 0 0
27/06/2011
1.92
 31,300 1.89 1.92 1.82 0 0 0
24/06/2011
1.89
 69,770 1.87 1.92 1.84 0 0 0
23/06/2011
1.87
 31,700 1.89 1.92 1.84 0 0 0
22/06/2011
1.89
 175,760 1.92 1.95 1.84 0 0 0
21/06/2011
1.92
 96,900 1.84 1.92 1.79 0 0 0
20/06/2011
1.84
 55,910 1.92 1.92 1.84 0 0 0
17/06/2011
1.92
 141,270 2.05 2.05 1.92 0 0 0
16/06/2011
2.05
 239,080 2.05 2.05 1.97 0 100 0.0
15/06/2011
2.05
 98,190 2.15 2.15 2.05 0 0 0
14/06/2011
2.15
 158,320 2.18 2.28 2.10 0 0 0
13/06/2011
2.18
 111,490 2.08 2.18 2.08 0 0 0
10/06/2011
2.08
 170,780 2.02 2.10 2.05 0 0 0
09/06/2011
2.02
 131,450 2.00 2.05 2.00 0 64,980 -0.5
08/06/2011
2.00
 65,920 1.97 2.02 1.95 0 0 0
07/06/2011
1.97
 122,890 1.89 1.97 1.84 0 0 0
06/06/2011
1.89
 51,630 1.89 1.89 1.84 0 0 0
03/06/2011
1.89
 323,210 1.84 1.92 1.82 0 0 0
02/06/2011
1.84
 155,590 1.76 1.84 1.82 200 0 0.0
01/06/2011
1.76
 100,670 1.69 1.76 1.69 0 0 0
31/05/2011
1.69
 66,380 1.66 1.69 1.61 500 0 0.0
30/05/2011
1.66
 117,620 1.74 1.82 1.66 0 0 0
27/05/2011
1.74
 85,500 1.66 1.74 1.66 0 70 0.0
26/05/2011
1.66
 96,740 1.58 1.66 1.50 0 3,320 0.0
25/05/2011
1.58
 69,590 1.66 1.69 1.58 4,500 0 0.0
24/05/2011
1.66
 98,060 1.74 1.74 1.66 0 0 0
23/05/2011
1.74
 83,620 1.79 1.84 1.74 0 0 0
20/05/2011
1.79
 37,400 1.79 1.82 1.76 0 0 0
19/05/2011
1.79
 67,210 1.82 1.82 1.76 0 27,690 -0.2
18/05/2011
1.82
 161,150 1.87 1.92 1.79 500 91,070 -0.6
17/05/2011
1.87
 59,720 1.92 1.92 1.87 0 0 0
16/05/2011
1.92
 114,930 1.97 1.97 1.92 0 0 0
13/05/2011
1.97
 81,890 1.97 2.00 1.95 0 20,000 -0.2
12/05/2011
1.97
 124,460 2.02 2.02 1.95 0 0 0
11/05/2011
2.02
 24,150 2.02 2.02 1.97 0 0 0
10/05/2011
2.02
 69,710 1.97 2.02 1.97 0 0 0
09/05/2011
1.97
 69,230 2.02 2.05 1.97 0 0 0
06/05/2011
2.02
 11,050 2.02 2.05 2.00 0 0 0
05/05/2011
2.02
 86,290 2.02 2.08 1.97 0 0 0
04/05/2011
2.02
 30,080 2.02 2.08 2.02 0 0 0
29/04/2011
2.02
 59,810 2.02 2.08 2.02 0 0 0
28/04/2011
2.02
 34,290 2.00 2.08 2.02 0 0 0
27/04/2011
2.00
 134,140 2.05 2.05 2.00 16,000 30,000 -0.1
26/04/2011
2.05
 58,370 2.10 2.13 2.05 0 0 0
25/04/2011
2.10
 71,530 2.02 2.10 2.02 0 0 0
22/04/2011
2.02
 46,410 2.08 2.15 2.02 0 0 0
21/04/2011
2.08
 35,890 2.15 2.15 2.08 0 0 0
20/04/2011
2.15
 36,610 2.18 2.20 2.13 140 0 0.0
19/04/2011
2.18
 69,610 2.26 2.26 2.18 7,850 0 0.1
18/04/2011
2.26
 9,434 2.33 2.36 2.23 0 0 0
15/04/2011
2.33
 22,260 2.33 2.39 2.28 0 0 0
14/04/2011
2.33
 31,110 2.31 2.33 2.28 0 0 0
13/04/2011
2.31
 28,050 2.33 2.44 2.31 0 0 0
08/04/2011
2.33
 120,550 2.39 2.39 2.33 9,990 63,450 -0.5

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