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)
05/08/2009
3.61
 422,690 3.61 3.61 3.54 0 9,040 0
04/08/2009
3.61
 347,280 3.52 3.61 3.52 14,000 16,060 0
03/08/2009
3.52
 194,930 3.54 3.59 3.50 0 0 0
31/07/2009
3.54
 354,470 3.39 3.54 3.48 12,420 0 0
30/07/2009
3.39
 144,800 3.48 3.48 3.39 0 0 0
29/07/2009
3.48
 167,500 3.46 3.59 3.43 12,140 11,500 0
28/07/2009
3.46
 372,410 3.61 3.65 3.46 20,820 1,410 0
27/07/2009
3.61
 638,450 3.46 3.61 3.48 30,160 1,000 0
24/07/2009
3.46
 205,850 3.30 3.46 3.46 18,880 0 0
23/07/2009
3.30
 164,360 3.21 3.30 3.17 28,570 0 0
22/07/2009
3.21
 111,940 3.17 3.26 3.19 45,690 0 0
21/07/2009
3.17
 78,910 3.17 3.24 3.08 0 60 0
20/07/2009
3.17
 202,820 3.30 3.30 3.15 1,000 610 0
17/07/2009
3.30
 129,130 3.35 3.35 3.28 0 0 0
16/07/2009
3.35
 135,790 3.28 3.39 3.30 610 2,770 0
15/07/2009
3.28
 111,230 3.21 3.32 3.24 0 0 0
14/07/2009
3.21
 163,640 3.28 3.30 3.17 8,000 10,030 0
13/07/2009
3.28
 173,540 3.41 3.41 3.28 25,000 0 0
10/07/2009
3.41
 171,250 3.46 3.46 3.37 50,000 3,430 0
09/07/2009
3.46
 125,030 3.50 3.50 3.41 300 0 0
08/07/2009
3.50
 232,130 3.41 3.50 3.35 75,000 9,930 0
07/07/2009
3.41
 218,180 3.52 3.56 3.39 0 40 0
06/07/2009
3.52
 162,320 3.37 3.52 3.46 0 0 0
03/07/2009
3.37
 271,530 3.28 3.37 3.21 500 0 0
02/07/2009
3.28
 285,460 3.17 3.30 3.17 9,000 0 0
01/07/2009
3.17
 483,020 3.32 3.32 3.17 50,200 0 0
30/06/2009
3.32
 315,410 3.50 3.50 3.32 500 1,490 0
29/06/2009
3.50
 202,240 3.52 3.59 3.48 0 0 0
26/06/2009
3.52
 294,930 3.54 3.61 3.50 100 0 0
25/06/2009
3.54
 518,870 3.72 3.72 3.54 26,100 1,000 0
24/06/2009
3.72
 837,050 3.54 3.72 3.54 0 1,380 0
23/06/2009
3.54
 688,990 3.72 3.72 3.54 201,000 0 0
22/06/2009
3.72
 114,180 3.89 3.89 3.72 10 0 0
19/06/2009
3.89
 413,140 3.81 3.96 3.67 0 11,000 0
18/06/2009
3.81
 419,560 3.63 3.81 3.70 0 19,500 0
17/06/2009
3.63
 816,360 3.63 3.63 3.46 50,100 5,710 0
16/06/2009
3.63
 291,170 3.81 3.81 3.63 1,500 10,230 0
15/06/2009
3.81
 904,710 4.00 4.00 3.81 24,610 91,420 0
12/06/2009
4.00
 1,083,400 4.20 4.24 4.00 1,200 35,000 0
11/06/2009
4.20
 1,223,970 4.00 4.20 3.96 0 8,300 0
10/06/2009
4.00
 405,390 4.20 4.20 4.00 2,100 23,000 0
09/06/2009
4.20
 1,246,580 4.33 4.35 4.16 0 3,500 0
08/06/2009
4.33
 288,530 4.13 4.33 4.33 0 2,290 0
05/06/2009
4.13
 812,330 3.94 4.13 4.11 21,320 0 0
04/06/2009
3.94
 1,287,080 3.76 3.94 3.78 58,360 0 0
03/06/2009
3.76
 662,200 3.87 3.87 3.74 11,640 30 0
02/06/2009
3.87
 912,240 3.78 3.96 3.83 1,000 890 0
01/06/2009
3.78
 767,500 3.61 3.78 3.67 12,130 2,500 0
29/05/2009
3.61
 916,170 3.76 3.76 3.59 0 330 0
28/05/2009
3.76
 1,061,200 3.96 3.96 3.76 4,320 0 0
27/05/2009
3.96
 2,105,820 3.78 3.96 3.81 0 33,000 0
26/05/2009
3.78
 1,177,600 3.61 3.78 3.63 10,010 10,780 0
25/05/2009
3.61
 401,980 3.46 3.61 3.61 0 0 0
22/05/2009
3.46
 1,699,320 3.46 3.61 3.30 100 10,000 0
21/05/2009
3.46
 1,111,110 3.30 3.46 3.39 0 33,000 0
20/05/2009
3.30
 1,414,150 3.15 3.30 3.15 51,890 16,100 0
19/05/2009
3.15
 1,181,250 3.02 3.15 3.08 20,280 67,000 0
18/05/2009
3.02
 783,770 3.13 3.13 2.97 0 243,260 0
15/05/2009
3.13
 589,530 3.02 3.13 3.02 10,000 0 0
14/05/2009
3.02
 416,790 3.04 3.04 2.93 3,000 3,650 0
13/05/2009
3.04
 740,910 3.13 3.19 3.04 8,320 0 0
12/05/2009
3.13
 1,050,290 3.00 3.13 2.93 219,500 0 0
11/05/2009
3.00
 608,600 3.00 3.04 2.93 32,700 160 0
08/05/2009
3.00
 870,930 2.97 3.06 2.91 0 0 0
07/05/2009
2.97
 723,340 2.84 2.97 2.91 5,000 0 0
06/05/2009
2.84
 1,132,240 2.97 3.04 2.84 33,790 0 0
05/05/2009
2.97
 259,700 2.84 2.97 2.97 42,230 0 0
04/05/2009
2.84
 66,610 2.71 2.84 2.84 0 20 0
29/04/2009
2.71
 468,280 2.60 2.71 2.58 3,000 0 0
28/04/2009
2.60
 260,100 2.56 2.60 2.49 0 19,610 0
27/04/2009
2.56
 312,520 2.54 2.65 2.52 24,170 0 0
24/04/2009
2.54
 562,340 2.67 2.67 2.54 0 5,940 0
23/04/2009
2.67
 451,540 2.76 2.80 2.67 5,500 38,000 0
22/04/2009
2.76
 1,059,190 2.71 2.84 2.58 1,500 21,750 0
21/04/2009
2.71
 117,360 2.84 2.84 2.71 0 0 0
20/04/2009
2.84
 129,190 2.97 2.97 2.84 0 1,250 0
17/04/2009
2.97
 1,758,800 3.11 3.26 2.95 41,650 0 0
16/04/2009
3.11
 1,069,630 2.97 3.11 3.06 0 0 0
15/04/2009
2.97
 1,866,700 2.84 2.97 2.87 17,530 630 0
14/04/2009
2.84
 588,070 2.71 2.84 2.84 23,540 5,000 0
13/04/2009
2.71
 47,490 2.60 2.71 2.71 0 0 0
10/04/2009
2.60
 120,170 2.49 2.60 2.60 0 0 0
09/04/2009
2.49
 876,940 2.38 2.49 2.41 0 20,000 0
08/04/2009
2.38
 1,202,360 2.34 2.45 2.32 200 27,670 0
07/04/2009
2.34
 541,660 2.23 2.34 2.23 0 10,000 0
03/04/2009
2.23
 654,980 2.14 2.23 2.19 24,780 4,000 0
02/04/2009
2.14
 603,010 2.14 2.17 2.10 45,640 14,000 0
01/04/2009
2.14
 479,710 2.08 2.14 2.06 0 18,000 0
31/03/2009
2.08
 547,810 2.17 2.17 2.08 0 68,870 0
30/03/2009
2.17
 651,750 2.14 2.21 2.10 0 0 0
27/03/2009
2.14
 1,094,950 2.06 2.14 2.10 7,120 0 0
26/03/2009
2.06
 942,780 1.97 2.06 1.99 101,020 0 0
25/03/2009
1.97
 589,950 1.92 2.01 1.88 29,400 0 0
24/03/2009
1.92
 349,110 1.84 1.92 1.90 139,270 0 0
23/03/2009
1.84
 295,480 1.90 1.90 1.82 0 0 0
20/03/2009
1.90
 258,250 1.90 1.95 1.88 0 0 0
19/03/2009
1.90
 847,630 1.99 2.03 1.90 0 20,000 0
18/03/2009
1.99
 180,060 1.90 1.99 1.99 0 19,400 0
17/03/2009
1.90
 599,230 1.82 1.90 1.86 30,990 128,340 0
16/03/2009
1.82
 208,010 1.77 1.82 1.79 0 1,130 0

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