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)
09/11/2010
2.39
 79,080 2.46 2.46 2.39 0 20,000 -0.2
08/11/2010
2.46
 49,140 2.49 2.49 2.42 0 0 0
05/11/2010
2.49
 68,840 2.42 2.51 2.46 0 0 0
04/11/2010
2.42
 106,090 2.39 2.46 2.39 0 20,000 -0.2
03/11/2010
2.39
 116,640 2.42 2.46 2.39 0 0 0
02/11/2010
2.42
 98,550 2.44 2.44 2.42 0 0 0
01/11/2010
2.44
 78,820 2.46 2.49 2.44 0 0 0
29/10/2010
2.46
 121,780 2.44 2.46 2.42 0 15,000 -0.2
28/10/2010
2.44
 78,200 2.51 2.51 2.44 0 0 0
27/10/2010
2.51
 111,120 2.56 2.56 2.49 0 0 0
26/10/2010
2.56
 325,060 2.46 2.58 2.49 500 120,160 -1.3
25/10/2010
2.46
 243,360 2.46 2.46 2.37 0 172,950 -1.7
22/10/2010
2.46
 171,630 2.51 2.51 2.42 0 100,750 -1.0
21/10/2010
2.51
 157,450 2.58 2.61 2.46 0 95,780 -1.0
20/10/2010
2.58
 337,810 2.71 2.71 2.58 0 179,170 -1.9
19/10/2010
2.71
 176,930 2.83 2.83 2.71 0 82,680 -0.9
18/10/2010
2.83
 62,960 2.85 2.87 2.80 480 45,050 -0.5
15/10/2010
2.85
 132,330 2.92 2.92 2.85 1,200 69,140 -0.8
14/10/2010
2.92
 169,290 2.95 2.97 2.90 0 139,720 -1.7
13/10/2010
2.95
 119,310 2.95 2.95 2.90 0 68,040 -0.8
12/10/2010
2.95
 83,620 3.00 3.02 2.90 0 62,000 -0.8
11/10/2010
3.00
 80,390 3.02 3.02 2.97 0 43,590 -0.5
08/10/2010
3.02
 142,520 3.04 3.04 2.97 0 75,020 -0.9
07/10/2010
3.04
 76,960 3.14 3.14 3.04 0 39,410 -0.5
06/10/2010
3.14
 138,860 3.00 3.14 3.00 0 81,400 -1.0
05/10/2010
3.00
 111,010 3.00 3.00 2.92 0 0 0
04/10/2010
3.00
 155,200 3.12 3.12 3.00 700 0 0.0
01/10/2010
3.12
 42,070 3.14 3.16 3.12 0 0 0
30/09/2010
3.14
 80,650 3.14 3.19 3.12 19,030 1,000 0.2
29/09/2010
3.14
 137,480 3.24 3.24 3.14 0 0 0
28/09/2010
3.24
 128,520 3.21 3.29 3.21 0 0 0
27/09/2010
3.21
 168,910 3.31 3.31 3.19 0 0 0
24/09/2010
3.31
 93,650 3.36 3.38 3.26 0 0 0
23/09/2010
3.36
 735,640 3.21 3.36 3.26 105,550 2,000 1.4
22/09/2010
3.21
 145,510 3.07 3.21 3.14 4,120 0 0.1
21/09/2010
3.07
 586,810 3.21 3.21 3.07 0 548,600 -7.0
20/09/2010
3.21
 221,660 3.26 3.29 3.21 0 121,810 -1.6
17/09/2010
3.26
 194,420 3.12 3.26 3.12 0 82,820 -1.1
16/09/2010
3.12
 179,820 3.14 3.21 3.07 0 165,000 -2.1
15/09/2010
3.14
 178,800 3.26 3.26 3.14 0 164,140 -2.1
14/09/2010
3.26
 281,550 3.26 3.26 3.14 0 235,280 -3.1
13/09/2010
3.26
 93,100 3.36 3.38 3.21 21,910 12,890 0.1
10/09/2010
3.36
 102,980 3.50 3.50 3.36 5,380 2,900 0.0
09/09/2010
3.50
 145,610 3.41 3.55 3.43 24,080 38,000 -0.2
08/09/2010
3.41
 170,270 3.53 3.53 3.36 40,550 9,600 0.4
07/09/2010
3.53
 135,650 3.58 3.65 3.43 10,980 15,000 -0.1
06/09/2010
3.58
 136,640 3.41 3.58 3.53 9,790 7,390 0.0
01/09/2010
3.41
 137,800 3.26 3.41 3.19 13,920 0 0.2
31/08/2010
3.26
 111,270 3.12 3.26 3.19 7,910 40,000 -0.4
30/08/2010
3.12
 157,100 2.97 3.12 3.12 0 102,670 -1.3
27/08/2010
2.97
 58,540 3.02 3.04 2.90 300 0 0.0
26/08/2010
3.02
 109,350 3.12 3.21 2.97 0 21,800 -0.3
25/08/2010
3.12
 94,670 3.26 3.26 3.12 14,890 0 0.2
24/08/2010
3.26
 130,880 3.43 3.43 3.26 2,000 0 0.0
23/08/2010
3.43
 26,490 3.55 3.55 3.43 3,300 7,770 -0.1
20/08/2010
3.55
 69,970 3.45 3.55 3.36 33,160 0 0.5
19/08/2010
3.45
 55,720 3.48 3.53 3.38 3,350 0 0.0
18/08/2010
3.48
 143,400 3.65 3.65 3.48 0 0 0
17/08/2010
3.65
 52,790 3.67 3.67 3.55 13,450 100 0.2
16/08/2010
3.67
 140,220 3.50 3.67 3.50 18,010 0 0.3
13/08/2010
3.50
 210,720 3.55 3.55 3.38 2,000 0 0.0
12/08/2010
3.55
 175,210 3.72 3.72 3.55 0 11,990 -0.2
11/08/2010
3.72
 101,160 3.77 3.77 3.70 0 0 0
10/08/2010
3.77
 130,930 3.79 3.79 3.62 3,000 1,120 0.0
09/08/2010
3.79
 97,630 3.99 3.99 3.79 200 0 0.0
06/08/2010
3.99
 71,570 4.03 4.06 3.99 200 2,750 -0.0
05/08/2010
4.03
 50,370 4.03 4.11 4.01 10,950 0 0.2
04/08/2010
4.03
 72,130 4.11 4.11 4.01 1,400 0 0.0
03/08/2010
4.11
 42,250 4.13 4.20 4.11 2,800 0 0.0
02/08/2010
4.13
 71,320 4.20 4.23 4.11 2,800 10,530 -0.1
30/07/2010
4.20
 69,270 4.08 4.20 4.08 1,010 0 0.0
29/07/2010
4.08
 93,540 4.13 4.13 4.06 0 0 0
28/07/2010
4.13
 110,500 4.35 4.35 4.13 200 2,210 -0.0
27/07/2010
4.35
 93,480 4.40 4.42 4.35 300 24,820 -0.4
26/07/2010
4.40
 67,920 4.44 4.44 4.40 500 7,620 -0.1
23/07/2010
4.44
 71,040 4.47 4.49 4.44 0 20,000 -0.4
22/07/2010
4.47
 100,950 4.54 4.54 4.47 500 42,860 -0.8
21/07/2010
4.54
 98,990 4.57 4.57 4.54 0 25,000 -0.5
20/07/2010
4.57
 88,540 4.59 4.59 4.57 300 25,000 -0.5
19/07/2010
4.59
 76,390 4.61 4.66 4.57 12,960 100 0.2
16/07/2010
4.61
 56,250 4.64 4.69 4.61 13,110 0 0.3
15/07/2010
4.64
 99,740 4.64 4.71 4.59 50 26,000 -0.5
14/07/2010
4.64
 109,920 4.76 4.76 4.64 70 3,890 -0.1
13/07/2010
4.76
 86,440 4.64 4.76 4.64 12,240 8,000 0.1
12/07/2010
4.64
 45,710 4.59 4.64 4.57 0 0 0
09/07/2010
4.59
 27,750 4.64 4.66 4.59 0 0 0
08/07/2010
4.64
 141,250 4.54 4.64 4.52 0 1,260 -0.0
07/07/2010
4.54
 217,640 4.57 4.64 4.54 0 22,940 -0.4
06/07/2010
4.57
 113,580 4.71 4.71 4.57 0 30,000 -0.6
05/07/2010
4.71
 94,810 4.61 4.71 4.59 34,290 10 0.7
02/07/2010
4.61
 69,060 4.61 4.64 4.59 0 4,710 -0.1
01/07/2010
4.61
 83,850 4.61 4.61 4.59 0 5,000 -0.1
30/06/2010
4.61
 194,580 4.66 4.66 4.59 5,500 0 0.1
29/06/2010
4.66
 127,280 4.64 4.76 4.64 0 0 0
28/06/2010
4.64
 121,710 4.66 4.71 4.64 0 34,270 -0.7
25/06/2010
4.66
 141,400 4.83 4.83 4.66 0 14,460 -0.3
24/06/2010
4.83
 107,360 4.88 4.98 4.83 0 7,350 -0.1
23/06/2010
4.88
 126,790 5.07 5.07 4.88 0 7,000 -0.1
22/06/2010
5.07
 549,510 4.95 5.19 4.95 17,150 2,500 0.3
21/06/2010
4.95
 489,140 4.73 4.95 4.73 4,000 164,970 -3.3

Chính sách bảo mật | Điều khoản sử dụng |