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)
19/01/2010
5.48
 137,500 5.46 5.53 5.37 0 0 0
18/01/2010
5.41
 299,880 5.69 5.69 5.41 0 0 0
15/01/2010
5.69
 575,070 5.51 5.69 5.46 0 0 0
14/01/2010
5.44
 1,286,000 5.30 5.55 5.25 0 0 0
13/01/2010
5.51
 474,600 5.51 5.62 5.51 0 0 0
12/01/2010
5.79
 249,590 5.93 6.16 5.79 0 0 0
11/01/2010
6.09
 182,620 6.09 6.30 5.98 0 0 0
08/01/2010
6.23
 266,000 6.75 6.77 6.23 0 0 0
07/01/2010
6.56
 383,000 6.37 6.68 6.23 0 0 0
06/01/2010
6.37
 215,140 6.28 6.63 6.28 0 0 0
05/01/2010
6.51
 255,980 6.73 6.73 6.44 0 0 0
04/01/2010
6.42
 288,090 6.21 6.42 6.21 0 0 0
31/12/2009
6.12
 482,760 6.14 6.42 6.09 137,000 0 0
30/12/2009
6.14
 346,550 5.86 6.14 5.86 115,320 0 0
29/12/2009
5.86
 277,900 5.86 5.93 5.74 112,300 0 0
28/12/2009
5.86
 214,260 5.91 5.91 5.74 1,000 100 0
25/12/2009
5.91
 546,900 5.62 5.91 5.65 0 1,000 0
24/12/2009
5.62
 218,300 5.58 5.62 5.39 10,530 0 0
23/12/2009
5.58
 112,370 5.67 5.67 5.55 300 9,010 0
22/12/2009
5.67
 489,750 5.62 5.76 5.46 389,380 0 0
21/12/2009
5.62
 316,500 5.41 5.62 5.39 0 2,810 0
18/12/2009
5.41
 390,440 5.16 5.41 5.25 20,000 288,000 0
17/12/2009
5.16
 392,870 5.32 5.32 5.06 228,510 32,000 0
16/12/2009
5.32
 554,960 5.58 5.58 5.32 441,230 40 0
15/12/2009
5.58
 475,680 5.44 5.60 5.30 360,000 123,750 0
14/12/2009
5.44
 211,190 5.20 5.46 5.20 0 0 0
11/12/2009
5.20
 631,710 5.39 5.39 5.13 429,180 56,390 0
10/12/2009
5.39
 322,910 5.67 5.83 5.39 103,000 5,020 0
09/12/2009
5.67
 548,030 5.91 5.91 5.62 225,350 400 0
08/12/2009
5.91
 227,250 6.21 6.21 5.91 70,000 0 0
07/12/2009
6.21
 63,100 6.21 6.28 6.09 150 0 0
04/12/2009
6.21
 553,900 6.09 6.21 6.02 400,000 8,740 0
03/12/2009
6.09
 263,390 6.12 6.21 5.81 106,730 2,480 0
02/12/2009
6.12
 248,670 6.42 6.44 6.12 100,000 3,940 0
01/12/2009
6.42
 206,920 6.35 6.56 6.42 20,000 0 0
30/11/2009
6.35
 395,480 6.12 6.40 6.09 217,190 0 0
27/11/2009
6.12
 806,380 5.93 6.21 5.65 6,340 20,000 0
26/11/2009
5.93
 142,140 6.23 6.23 5.93 93,330 0 0
25/11/2009
6.23
 365,090 6.54 6.54 6.23 25,470 0 0
24/11/2009
6.54
 297,230 6.61 6.65 6.44 103,850 30 0
23/11/2009
6.61
 306,020 6.82 6.82 6.56 69,980 0 0
20/11/2009
6.82
 372,330 6.89 6.94 6.80 120,000 0 0
19/11/2009
6.89
 266,040 6.80 7.03 6.80 11,600 2,950 0
18/11/2009
6.80
 294,150 6.68 6.80 6.58 35,000 13,550 0
17/11/2009
6.68
 374,340 6.82 6.84 6.68 0 40 0
16/11/2009
6.82
 279,760 6.94 7.08 6.82 20,000 18,460 0
13/11/2009
6.94
 363,400 6.98 7.03 6.80 44,000 83,960 0
12/11/2009
6.98
 444,950 6.82 7.15 6.82 60,000 36,000 0
11/11/2009
6.82
 515,140 6.51 6.82 6.54 104,080 0 0
10/11/2009
6.51
 634,380 6.68 6.75 6.35 225,400 1,940 0
09/11/2009
6.68
 413,840 7.01 7.01 6.68 55,970 0 0
06/11/2009
7.01
 873,770 6.96 7.29 7.01 0 20,000 0
05/11/2009
6.96
 426,140 6.63 6.96 6.68 100,570 0 0
04/11/2009
6.63
 1,334,710 6.96 7.03 6.63 290,000 403,950 0
03/11/2009
6.96
 809,380 7.31 7.31 6.96 400,200 16,460 0
02/11/2009
7.31
 406,450 7.69 7.69 7.31 247,050 15,270 0
30/10/2009
7.69
 1,163,580 7.66 7.94 7.66 291,000 5,000 0
29/10/2009
7.66
 1,560,870 8.06 8.06 7.66 410,430 22,800 0
28/10/2009
8.06
 1,105,410 7.76 8.13 7.76 248,300 4,600 0
27/10/2009
7.76
 1,705,630 7.40 7.76 7.15 284,850 50,000 0
26/10/2009
7.40
 2,012,970 7.05 7.40 7.10 500,560 300 0
23/10/2009
7.05
 1,752,380 7.40 7.71 7.05 664,980 36,880 0
22/10/2009
7.40
 1,815,110 7.05 7.40 7.12 341,660 14,670 0
21/10/2009
7.05
 1,562,860 6.73 7.05 6.63 328,810 0 0
20/10/2009
6.73
 1,281,580 6.42 6.73 6.54 121,980 1,000 0
19/10/2009
6.42
 1,033,660 6.30 6.54 6.28 0 540 0
16/10/2009
6.30
 1,457,040 6.54 6.54 6.30 21,000 5,110 0
15/10/2009
6.54
 1,864,410 6.63 6.68 6.33 0 42,000 0
14/10/2009
6.63
 1,856,190 6.61 6.80 6.44 171,450 18,000 0
13/10/2009
6.61
 2,048,430 6.30 6.61 6.21 131,960 4,000 0
12/10/2009
6.30
 1,069,520 6.02 6.30 6.21 2,000 3,240 0
09/10/2009
6.02
 1,201,870 5.74 6.02 5.95 29,160 0 0
08/10/2009
5.74
 2,973,740 5.48 5.74 5.27 8,800 4,700 0
07/10/2009
5.48
 373,980 5.23 5.48 5.48 0 190 0
06/10/2009
5.23
 1,866,310 4.99 5.23 5.04 6,420 0 0
05/10/2009
4.99
 999,940 5.01 5.16 4.97 0 1,920 0
02/10/2009
5.01
 997,770 4.85 5.06 4.73 7,800 0 0
01/10/2009
4.85
 868,440 4.87 4.99 4.80 3,440 0 0
30/09/2009
4.87
 1,414,890 5.11 5.18 4.87 7,580 80,920 0
29/09/2009
5.11
 1,455,330 5.30 5.30 5.04 720 4,760 0
28/09/2009
5.30
 1,372,860 5.08 5.32 5.30 40,000 0 0
25/09/2009
5.08
 1,455,370 4.85 5.08 4.85 550 14,500 0
24/09/2009
4.85
 1,062,390 4.78 4.92 4.69 5,080 14,500 0
23/09/2009
4.78
 2,286,480 4.57 4.78 4.62 200,000 0 0
22/09/2009
4.57
 821,750 4.57 4.64 4.50 0 860 0
21/09/2009
4.57
 1,253,980 4.45 4.66 4.45 0 20 0
18/09/2009
4.45
 473,790 4.48 4.50 4.43 500 0 0
17/09/2009
4.48
 683,870 4.52 4.57 4.43 14,000 3,680 0
16/09/2009
4.52
 955,870 4.52 4.62 4.48 0 10,380 0
15/09/2009
4.52
 783,600 4.62 4.64 4.48 2,000 16,140 0
14/09/2009
4.62
 1,477,060 4.66 4.80 4.59 0 13,920 0
11/09/2009
4.66
 2,475,640 4.45 4.66 4.57 10,000 3,420 0
10/09/2009
4.45
 1,170,710 4.24 4.45 4.36 0 4,600 0
09/09/2009
4.24
 399,690 4.26 4.29 4.19 0 0 0
08/09/2009
4.26
 285,790 4.15 4.26 4.17 9,460 140 0
07/09/2009
4.15
 475,720 4.12 4.22 4.03 8,000 31,820 0
04/09/2009
4.12
 608,290 4.22 4.31 4.12 1,860 0 0
03/09/2009
4.22
 438,320 4.31 4.34 4.22 3,000 10,170 0
02/09/2009
4.31
 0 4.31 4.31 4.31 0 0 0
01/09/2009
4.31
 620,110 4.43 4.43 4.26 9,480 2,000 0

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