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)
31/08/2009
4.43
 799,840 4.34 4.45 4.31 560 0 0
28/08/2009
4.34
 423,780 4.31 4.36 4.31 490 0 0
27/08/2009
4.31
 372,270 4.34 4.38 4.24 2,710 0 0
26/08/2009
4.34
 891,730 4.22 4.43 4.29 0 14,240 0
25/08/2009
4.22
 502,530 4.31 4.31 4.22 0 17,960 0
24/08/2009
4.31
 543,600 4.41 4.43 4.31 10,000 390 0
21/08/2009
4.41
 1,216,040 4.45 4.66 4.38 0 0 0
20/08/2009
4.45
 2,043,550 4.24 4.45 4.24 980 1,000 0
19/08/2009
4.24
 866,560 4.05 4.24 4.17 0 9,210 0
18/08/2009
4.05
 566,600 4.01 4.15 3.96 3,000 6,370 0
17/08/2009
4.01
 335,480 4.05 4.12 4.01 0 0 0
14/08/2009
4.05
 532,020 4.19 4.19 4.03 1,000 0 0
13/08/2009
4.19
 768,900 4.22 4.29 4.15 0 15,000 0
12/08/2009
4.22
 1,244,280 4.26 4.45 4.22 500 8,500 0
11/08/2009
4.26
 1,009,900 4.08 4.26 4.22 0 1,040 0
10/08/2009
4.08
 716,240 3.89 4.08 4.03 0 11,000 0
07/08/2009
3.89
 300,840 3.89 3.94 3.87 2,070 0 0
06/08/2009
3.89
 591,940 3.87 3.98 3.87 33,490 0 0
05/08/2009
3.87
 422,690 3.87 3.87 3.80 0 9,040 0
04/08/2009
3.87
 347,280 3.77 3.87 3.77 14,000 16,060 0
03/08/2009
3.77
 194,930 3.80 3.84 3.75 0 0 0
31/07/2009
3.80
 354,470 3.63 3.80 3.73 12,420 0 0
30/07/2009
3.63
 144,800 3.73 3.73 3.63 0 0 0
29/07/2009
3.73
 167,500 3.70 3.84 3.68 12,140 11,500 0
28/07/2009
3.70
 372,410 3.87 3.91 3.70 20,820 1,410 0
27/07/2009
3.87
 638,450 3.70 3.87 3.73 30,160 1,000 0
24/07/2009
3.70
 205,850 3.54 3.70 3.70 18,880 0 0
23/07/2009
3.54
 164,360 3.44 3.54 3.40 28,570 0 0
22/07/2009
3.44
 111,940 3.40 3.49 3.42 45,690 0 0
21/07/2009
3.40
 78,910 3.40 3.47 3.30 0 60 0
20/07/2009
3.40
 202,820 3.54 3.54 3.37 1,000 610 0
17/07/2009
3.54
 129,130 3.59 3.59 3.51 0 0 0
16/07/2009
3.59
 135,790 3.51 3.63 3.54 610 2,770 0
15/07/2009
3.51
 111,230 3.44 3.56 3.47 0 0 0
14/07/2009
3.44
 163,640 3.51 3.54 3.40 8,000 10,030 0
13/07/2009
3.51
 173,540 3.66 3.66 3.51 25,000 0 0
10/07/2009
3.66
 171,250 3.70 3.70 3.61 50,000 3,430 0
09/07/2009
3.70
 125,030 3.75 3.75 3.66 300 0 0
08/07/2009
3.75
 232,130 3.66 3.75 3.59 75,000 9,930 0
07/07/2009
3.66
 218,180 3.77 3.82 3.63 0 40 0
06/07/2009
3.77
 162,320 3.61 3.77 3.70 0 0 0
03/07/2009
3.61
 271,530 3.51 3.61 3.44 500 0 0
02/07/2009
3.51
 285,460 3.40 3.54 3.40 9,000 0 0
01/07/2009
3.40
 483,020 3.56 3.56 3.40 50,200 0 0
30/06/2009
3.56
 315,410 3.75 3.75 3.56 500 1,490 0
29/06/2009
3.75
 202,240 3.77 3.84 3.73 0 0 0
26/06/2009
3.77
 294,930 3.80 3.87 3.75 100 0 0
25/06/2009
3.80
 518,870 3.98 3.98 3.80 26,100 1,000 0
24/06/2009
3.98
 837,050 3.80 3.98 3.80 0 1,380 0
23/06/2009
3.80
 688,990 3.98 3.98 3.80 201,000 0 0
22/06/2009
3.98
 114,180 4.17 4.17 3.98 10 0 0
19/06/2009
4.17
 413,140 4.08 4.24 3.94 0 11,000 0
18/06/2009
4.08
 419,560 3.89 4.08 3.96 0 19,500 0
17/06/2009
3.89
 816,360 3.89 3.89 3.70 50,100 5,710 0
16/06/2009
3.89
 291,170 4.08 4.08 3.89 1,500 10,230 0
15/06/2009
4.08
 904,710 4.29 4.29 4.08 24,610 91,420 0
12/06/2009
4.29
 1,083,400 4.50 4.55 4.29 1,200 35,000 0
11/06/2009
4.50
 1,223,970 4.29 4.50 4.24 0 8,300 0
10/06/2009
4.29
 405,390 4.50 4.50 4.29 2,100 23,000 0
09/06/2009
4.50
 1,246,580 4.64 4.66 4.45 0 3,500 0
08/06/2009
4.64
 288,530 4.43 4.64 4.64 0 2,290 0
05/06/2009
4.43
 812,330 4.22 4.43 4.41 21,320 0 0
04/06/2009
4.22
 1,287,080 4.03 4.22 4.05 58,360 0 0
03/06/2009
4.03
 662,200 4.15 4.15 4.01 11,640 30 0
02/06/2009
4.15
 912,240 4.05 4.24 4.10 1,000 890 0
01/06/2009
4.05
 767,500 3.87 4.05 3.94 12,130 2,500 0
29/05/2009
3.87
 916,170 4.03 4.03 3.84 0 330 0
28/05/2009
4.03
 1,061,200 4.24 4.24 4.03 4,320 0 0
27/05/2009
4.24
 2,105,820 4.05 4.24 4.08 0 33,000 0
26/05/2009
4.05
 1,177,600 3.87 4.05 3.89 10,010 10,780 0
25/05/2009
3.87
 401,980 3.70 3.87 3.87 0 0 0
22/05/2009
3.70
 1,699,320 3.70 3.87 3.54 100 10,000 0
21/05/2009
3.70
 1,111,110 3.54 3.70 3.63 0 33,000 0
20/05/2009
3.54
 1,414,150 3.37 3.54 3.37 51,890 16,100 0
19/05/2009
3.37
 1,181,250 3.23 3.37 3.30 20,280 67,000 0
18/05/2009
3.23
 783,770 3.35 3.35 3.19 0 243,260 0
15/05/2009
3.35
 589,530 3.23 3.35 3.23 10,000 0 0
14/05/2009
3.23
 416,790 3.26 3.26 3.14 3,000 3,650 0
13/05/2009
3.26
 740,910 3.35 3.42 3.26 8,320 0 0
12/05/2009
3.35
 1,050,290 3.21 3.35 3.14 219,500 0 0
11/05/2009
3.21
 608,600 3.21 3.26 3.14 32,700 160 0
08/05/2009
3.21
 870,930 3.19 3.28 3.12 0 0 0
07/05/2009
3.19
 723,340 3.05 3.19 3.12 5,000 0 0
06/05/2009
3.05
 1,132,240 3.19 3.26 3.05 33,790 0 0
05/05/2009
3.19
 259,700 3.05 3.19 3.19 42,230 0 0
04/05/2009
3.05
 66,610 2.91 3.05 3.05 0 20 0
29/04/2009
2.91
 468,280 2.79 2.91 2.77 3,000 0 0
28/04/2009
2.79
 260,100 2.74 2.79 2.67 0 19,610 0
27/04/2009
2.74
 312,520 2.72 2.84 2.69 24,170 0 0
24/04/2009
2.72
 562,340 2.86 2.86 2.72 0 5,940 0
23/04/2009
2.86
 451,540 2.95 3.00 2.86 5,500 38,000 0
22/04/2009
2.95
 1,059,190 2.91 3.05 2.77 1,500 21,750 0
21/04/2009
2.91
 117,360 3.05 3.05 2.91 0 0 0
20/04/2009
3.05
 129,190 3.19 3.19 3.05 0 1,250 0
17/04/2009
3.19
 1,758,800 3.33 3.49 3.16 41,650 0 0
16/04/2009
3.33
 1,069,630 3.19 3.33 3.28 0 0 0
15/04/2009
3.19
 1,866,700 3.05 3.19 3.07 17,530 630 0
14/04/2009
3.05
 588,070 2.91 3.05 3.05 23,540 5,000 0
13/04/2009
2.91
 47,490 2.79 2.91 2.91 0 0 0
10/04/2009
2.79
 120,170 2.67 2.79 2.79 0 0 0

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