CTCP Vận tải Xăng dầu Vipco (vip)

9.69
-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
(2026-09-04) 		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)
24/12/2009
5.25
 218,300 5.21 5.25 5.03 10,530 0 0
23/12/2009
5.21
 112,370 5.29 5.29 5.18 300 9,010 0
22/12/2009
5.29
 489,750 5.25 5.38 5.10 389,380 0 0
21/12/2009
5.25
 316,500 5.05 5.25 5.03 0 2,810 0
18/12/2009
5.05
 390,440 4.81 5.05 4.90 20,000 288,000 0
17/12/2009
4.81
 392,870 4.96 4.96 4.72 228,510 32,000 0
16/12/2009
4.96
 554,960 5.21 5.21 4.96 441,230 40 0
15/12/2009
5.21
 475,680 5.07 5.23 4.94 360,000 123,750 0
14/12/2009
5.07
 211,190 4.86 5.10 4.86 0 0 0
11/12/2009
4.86
 631,710 5.03 5.03 4.79 429,180 56,390 0
10/12/2009
5.03
 322,910 5.29 5.45 5.03 103,000 5,020 0
09/12/2009
5.29
 548,030 5.51 5.51 5.25 225,350 400 0
08/12/2009
5.51
 227,250 5.80 5.80 5.51 70,000 0 0
07/12/2009
5.80
 63,100 5.80 5.86 5.69 150 0 0
04/12/2009
5.80
 553,900 5.69 5.80 5.62 400,000 8,740 0
03/12/2009
5.69
 263,390 5.71 5.80 5.42 106,730 2,480 0
02/12/2009
5.71
 248,670 5.99 6.01 5.71 100,000 3,940 0
01/12/2009
5.99
 206,920 5.93 6.12 5.99 20,000 0 0
30/11/2009
5.93
 395,480 5.71 5.97 5.69 217,190 0 0
27/11/2009
5.71
 806,380 5.53 5.80 5.27 6,340 20,000 0
26/11/2009
5.53
 142,140 5.82 5.82 5.53 93,330 0 0
25/11/2009
5.82
 365,090 6.10 6.10 5.82 25,470 0 0
24/11/2009
6.10
 297,230 6.17 6.21 6.01 103,850 30 0
23/11/2009
6.17
 306,020 6.36 6.36 6.12 69,980 0 0
20/11/2009
6.36
 372,330 6.43 6.47 6.34 120,000 0 0
19/11/2009
6.43
 266,040 6.34 6.56 6.34 11,600 2,950 0
18/11/2009
6.34
 294,150 6.23 6.34 6.15 35,000 13,550 0
17/11/2009
6.23
 374,340 6.36 6.39 6.23 0 40 0
16/11/2009
6.36
 279,760 6.47 6.60 6.36 20,000 18,460 0
13/11/2009
6.47
 363,400 6.52 6.56 6.34 44,000 83,960 0
12/11/2009
6.52
 444,950 6.36 6.67 6.36 60,000 36,000 0
11/11/2009
6.36
 515,140 6.08 6.36 6.10 104,080 0 0
10/11/2009
6.08
 634,380 6.23 6.30 5.93 225,400 1,940 0
09/11/2009
6.23
 413,840 6.54 6.54 6.23 55,970 0 0
06/11/2009
6.54
 873,770 6.50 6.80 6.54 0 20,000 0
05/11/2009
6.50
 426,140 6.19 6.50 6.23 100,570 0 0
04/11/2009
6.19
 1,334,710 6.50 6.56 6.19 290,000 403,950 0
03/11/2009
6.50
 809,380 6.82 6.82 6.50 400,200 16,460 0
02/11/2009
6.82
 406,450 7.17 7.17 6.82 247,050 15,270 0
30/10/2009
7.17
 1,163,580 7.15 7.41 7.15 291,000 5,000 0
29/10/2009
7.15
 1,560,870 7.52 7.52 7.15 410,430 22,800 0
28/10/2009
7.52
 1,105,410 7.24 7.59 7.24 248,300 4,600 0
27/10/2009
7.24
 1,705,630 6.91 7.24 6.67 284,850 50,000 0
26/10/2009
6.91
 2,012,970 6.58 6.91 6.63 500,560 300 0
23/10/2009
6.58
 1,752,380 6.91 7.20 6.58 664,980 36,880 0
22/10/2009
6.91
 1,815,110 6.58 6.91 6.65 341,660 14,670 0
21/10/2009
6.58
 1,562,860 6.28 6.58 6.19 328,810 0 0
20/10/2009
6.28
 1,281,580 5.99 6.28 6.10 121,980 1,000 0
19/10/2009
5.99
 1,033,660 5.88 6.10 5.86 0 540 0
16/10/2009
5.88
 1,457,040 6.10 6.10 5.88 21,000 5,110 0
15/10/2009
6.10
 1,864,410 6.19 6.23 5.91 0 42,000 0
14/10/2009
6.19
 1,856,190 6.17 6.34 6.01 171,450 18,000 0
13/10/2009
6.17
 2,048,430 5.88 6.17 5.80 131,960 4,000 0
12/10/2009
5.88
 1,069,520 5.62 5.88 5.80 2,000 3,240 0
09/10/2009
5.62
 1,201,870 5.36 5.62 5.56 29,160 0 0
08/10/2009
5.36
 2,973,740 5.12 5.36 4.92 8,800 4,700 0
07/10/2009
5.12
 373,980 4.88 5.12 5.12 0 190 0
06/10/2009
4.88
 1,866,310 4.66 4.88 4.70 6,420 0 0
05/10/2009
4.66
 999,940 4.68 4.81 4.64 0 1,920 0
02/10/2009
4.68
 997,770 4.53 4.72 4.42 7,800 0 0
01/10/2009
4.53
 868,440 4.55 4.66 4.48 3,440 0 0
30/09/2009
4.55
 1,414,890 4.77 4.83 4.55 7,580 80,920 0
29/09/2009
4.77
 1,455,330 4.94 4.94 4.70 720 4,760 0
28/09/2009
4.94
 1,372,860 4.75 4.96 4.94 40,000 0 0
25/09/2009
4.75
 1,455,370 4.53 4.75 4.53 550 14,500 0
24/09/2009
4.53
 1,062,390 4.46 4.59 4.37 5,080 14,500 0
23/09/2009
4.46
 2,286,480 4.26 4.46 4.31 200,000 0 0
22/09/2009
4.26
 821,750 4.26 4.33 4.20 0 860 0
21/09/2009
4.26
 1,253,980 4.16 4.35 4.16 0 20 0
18/09/2009
4.16
 473,790 4.18 4.20 4.13 500 0 0
17/09/2009
4.18
 683,870 4.22 4.26 4.13 14,000 3,680 0
16/09/2009
4.22
 955,870 4.22 4.31 4.18 0 10,380 0
15/09/2009
4.22
 783,600 4.31 4.33 4.18 2,000 16,140 0
14/09/2009
4.31
 1,477,060 4.35 4.48 4.29 0 13,920 0
11/09/2009
4.35
 2,475,640 4.16 4.35 4.26 10,000 3,420 0
10/09/2009
4.16
 1,170,710 3.96 4.16 4.07 0 4,600 0
09/09/2009
3.96
 399,690 3.98 4.00 3.91 0 0 0
08/09/2009
3.98
 285,790 3.87 3.98 3.89 9,460 140 0
07/09/2009
3.87
 475,720 3.85 3.94 3.76 8,000 31,820 0
04/09/2009
3.85
 608,290 3.94 4.02 3.85 1,860 0 0
03/09/2009
3.94
 438,320 4.02 4.05 3.94 3,000 10,170 0
01/09/2009
4.02
 620,110 4.13 4.13 3.98 9,480 2,000 0
31/08/2009
4.13
 799,840 4.05 4.16 4.02 560 0 0
28/08/2009
4.05
 423,780 4.02 4.07 4.02 490 0 0
27/08/2009
4.02
 372,270 4.05 4.09 3.96 2,710 0 0
26/08/2009
4.05
 891,730 3.94 4.13 4.00 0 14,240 0
25/08/2009
3.94
 502,530 4.02 4.02 3.94 0 17,960 0
24/08/2009
4.02
 543,600 4.11 4.13 4.02 10,000 390 0
21/08/2009
4.11
 1,216,040 4.16 4.35 4.09 0 0 0
20/08/2009
4.16
 2,043,550 3.96 4.16 3.96 980 1,000 0
19/08/2009
3.96
 866,560 3.78 3.96 3.89 0 9,210 0
18/08/2009
3.78
 566,600 3.74 3.87 3.70 3,000 6,370 0
17/08/2009
3.74
 335,480 3.78 3.85 3.74 0 0 0
14/08/2009
3.78
 532,020 3.91 3.91 3.76 1,000 0 0
13/08/2009
3.91
 768,900 3.94 4.00 3.87 0 15,000 0
12/08/2009
3.94
 1,244,280 3.98 4.16 3.94 500 8,500 0
11/08/2009
3.98
 1,009,900 3.81 3.98 3.94 0 1,040 0
10/08/2009
3.81
 716,240 3.63 3.81 3.76 0 11,000 0
07/08/2009
3.63
 300,840 3.63 3.67 3.61 2,070 0 0
06/08/2009
3.63
 591,940 3.61 3.72 3.61 33,490 0 0

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