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)
16/10/2008
3.00
 176,320 3.12 3.12 2.98 0 100 0
15/10/2008
3.12
 412,140 2.98 3.12 2.94 17,550 0 0
14/10/2008
2.98
 47,120 2.84 2.98 2.98 0 24,720 0
13/10/2008
2.84
 260,660 2.76 2.88 2.76 1,000 20,340 0
10/10/2008
2.76
 427,480 2.90 2.90 2.76 1,000 143,030 0
09/10/2008
2.90
 529,960 3.02 3.16 2.88 100 19,650 0
08/10/2008
3.02
 158,050 3.16 3.16 3.02 0 11,880 0
07/10/2008
3.16
 62,230 3.32 3.32 3.16 0 1,180 0
06/10/2008
3.32
 513,160 3.48 3.48 3.32 400 5,910 0
03/10/2008
3.48
 174,370 3.52 3.54 3.42 8,210 0 0
02/10/2008
3.52
 272,620 3.50 3.62 3.46 0 3,000 0
01/10/2008
3.50
 263,890 3.52 3.62 3.36 8,500 4,270 0
30/09/2008
3.52
 12,860 3.70 3.70 3.52 0 0 0
29/09/2008
3.70
 634,610 3.68 3.84 3.58 312,940 0 0
26/09/2008
3.68
 604,850 3.52 3.68 3.50 181,590 0 0
25/09/2008
3.52
 346,980 3.36 3.52 3.36 120,770 57,540 0
24/09/2008
3.36
 265,870 3.44 3.48 3.36 0 30,760 0
23/09/2008
3.44
 1,196,070 3.44 3.60 3.28 546,890 1,000 0
22/09/2008
3.44
 41,010 3.28 3.44 3.44 19,900 0 0
19/09/2008
3.28
 798,930 3.14 3.28 3.18 16,000 37,710 0
18/09/2008
3.14
 69,530 3.30 3.30 3.14 15,860 0 0
17/09/2008
3.30
 56,310 3.46 3.46 3.30 0 0 0
16/09/2008
3.46
 304,300 3.64 3.64 3.46 0 0 0
15/09/2008
3.64
 887,640 3.82 4.00 3.64 41,000 0 0
12/09/2008
3.82
 69,880 4.02 4.02 3.82 1,000 0 0
11/09/2008
4.02
 134,810 4.22 4.22 4.02 2,000 71,950 0
10/09/2008
4.22
 1,064,430 4.41 4.51 4.20 6,400 251,000 0
09/09/2008
4.41
 1,231,510 4.59 4.81 4.37 12,750 274,450 0
08/09/2008
4.59
 2,397,130 4.37 4.59 4.16 94,500 8,500 0
05/09/2008
4.37
 47,630 4.18 4.37 4.37 0 21,000 0
04/09/2008
4.18
 177,450 3.98 4.18 4.18 0 0 0
03/09/2008
3.98
 77,220 3.80 3.98 3.98 0 66,910 0
29/08/2008
3.80
 796,720 3.62 3.80 3.62 17,690 225,510 0
28/08/2008
3.62
 1,211,580 3.80 3.80 3.62 1,680 260,500 0
27/08/2008
3.80
 764,560 3.62 3.80 3.80 -51,500 400,000 0
26/08/2008
3.62
 596,140 3.46 3.62 3.62 10,000 401,860 0
25/08/2008
3.46
 685,440 3.30 3.46 3.42 12,500 301,290 0
22/08/2008
3.30
 361,880 3.30 3.42 3.30 10,500 51,500 0
21/08/2008
3.30
 464,350 3.16 3.30 3.16 6,000 305,150 0
20/08/2008
3.16
 338,880 3.32 3.32 3.16 100 0 0
19/08/2008
3.32
 428,010 3.48 3.58 3.32 3,810 28,370 0
18/08/2008
3.48
 539,200 3.32 3.48 3.32 2,000 248,420 0
15/08/2008
3.32
 300,010 3.24 3.32 3.32 1,840 257,440 0
14/08/2008
3.24
 741,660 3.16 3.24 3.18 2,090 591,000 0
13/08/2008
3.16
 392,500 3.08 3.16 3.08 1,000 205,000 0
12/08/2008
3.08
 374,880 3.00 3.08 3.08 6,630 325,100 0
11/08/2008
3.00
 408,720 2.92 3.00 3.00 30,000 400,000 0
08/08/2008
2.92
 131,510 2.96 2.96 2.90 0 108,230 0
07/08/2008
2.96
 160,060 3.02 3.10 2.96 0 96,860 0
06/08/2008
3.02
 196,040 3.10 3.18 3.02 0 115,760 0
05/08/2008
3.10
 5,000 3.18 3.18 3.10 0 1,200 0
04/08/2008
3.18
 12,850 3.26 3.26 3.18 4,000 10,000 0
01/08/2008
3.26
 19,240 3.36 3.36 3.26 100 17,400 0
31/07/2008
3.36
 18,930 3.46 3.46 3.36 3,000 12,380 0
30/07/2008
3.46
 24,910 3.56 3.56 3.46 0 2,200 0
29/07/2008
3.56
 33,960 3.66 3.66 3.56 1,000 17,670 0
28/07/2008
3.66
 24,260 3.76 3.76 3.66 0 4,770 0
25/07/2008
3.76
 8,080 3.86 3.86 3.76 0 7,980 0
24/07/2008
3.86
 630 3.96 3.96 3.86 0 0 0
23/07/2008
3.96
 320 4.08 4.08 3.96 0 10 0
22/07/2008
4.08
 510 4.20 4.20 4.08 0 0 0
21/07/2008
4.20
 650 4.31 4.31 4.20 0 620 0
18/07/2008
4.31
 20,610 4.43 4.43 4.31 300 40 0
17/07/2008
4.43
 130,570 4.55 4.55 4.43 1,600 111,450 0
16/07/2008
4.55
 145,060 4.69 4.69 4.55 7,600 56,860 0
15/07/2008
4.69
 166,770 4.57 4.69 4.67 0 0 0
14/07/2008
4.57
 242,840 4.45 4.57 4.49 7,400 0 0
11/07/2008
4.45
 90,830 4.33 4.45 4.33 300 0 0
10/07/2008
4.33
 67,100 4.41 4.41 4.29 3,000 0 0
09/07/2008
4.41
 57,650 4.49 4.53 4.37 16,400 0 0
08/07/2008
4.49
 64,720 4.61 4.61 4.49 0 0 0
07/07/2008
4.61
 55,470 4.75 4.89 4.61 28,940 0 0
04/07/2008
4.75
 140,500 4.63 4.75 4.75 84,150 0 0
03/07/2008
4.63
 92,290 4.51 4.63 4.63 46,790 0 0
02/07/2008
4.51
 88,210 4.39 4.51 4.39 34,070 100 0
01/07/2008
4.39
 80,100 4.27 4.39 4.18 36,840 0 0
30/06/2008
4.27
 28,700 4.23 4.27 4.18 17,360 0 0
27/06/2008
4.23
 30,370 4.14 4.23 4.02 1,300 0 0
26/06/2008
4.14
 64,880 4.02 4.14 3.90 48,820 0 0
25/06/2008
4.02
 10,700 3.92 4.02 4.02 9,650 0 0
24/06/2008
3.92
 66,570 3.82 3.92 3.82 39,500 0 0
23/06/2008
3.82
 56,370 3.72 3.82 3.78 26,550 0 0
20/06/2008
3.72
 141,980 3.74 3.74 3.64 120,930 0 0
19/06/2008
3.74
 102,210 3.74 3.74 3.64 98,440 0 0
18/06/2008
3.74
 129,640 3.80 3.86 3.74 110,040 1,000 0
17/06/2008
3.80
 1,360 3.74 3.80 3.80 0 0 0
16/06/2008
3.74
 97,750 3.68 3.74 3.74 59,150 7,200 0
13/06/2008
3.68
 14,090 3.62 3.68 3.68 0 0 0
12/06/2008
3.62
 10,270 3.56 3.62 3.62 0 1,000 0
11/06/2008
3.56
 19,630 3.50 3.56 3.44 0 4,000 0
10/06/2008
3.50
 9,290 3.56 3.56 3.50 300 0 0
09/06/2008
3.56
 33,990 3.62 3.62 3.56 1,000 2,000 0
06/06/2008
3.62
 40,330 3.68 3.68 3.62 26,410 1,400 0
05/06/2008
3.68
 59,000 3.74 3.74 3.68 21,000 10,900 0
04/06/2008
3.74
 68,900 3.80 3.80 3.74 14,500 0 0
03/06/2008
3.80
 52,600 3.86 3.86 3.80 14,000 16,670 0
02/06/2008
3.86
 100 3.92 3.92 3.86 0 0 0
30/05/2008
3.92
 45,810 4.00 4.00 3.92 42,790 12,260 0
29/05/2008
4.00
 0 4.00 4.00 4.00 0 0 0
28/05/2008
4.00
 0 4.00 4.00 4.00 0 0 0

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