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)
31/07/2007
10.84
 19,350 10.98 10.98 10.48 14,280 0 0
30/07/2007
10.98
 10,450 10.98 10.98 10.98 0 0 0
27/07/2007
10.98
 8,850 10.98 10.98 10.98 1,050 250 0
26/07/2007
10.98
 5,950 11.41 11.41 10.98 500 0 0
25/07/2007
11.41
 81,800 11.41 11.41 11.41 76,310 25,100 0
24/07/2007
11.41
 117,470 10.98 11.41 10.91 110,450 76,640 0
23/07/2007
10.98
 8,760 10.98 11.13 10.98 0 250 0
20/07/2007
10.98
 18,550 10.98 10.98 10.91 0 0 0
19/07/2007
10.98
 14,040 11.27 11.27 10.84 0 0 0
18/07/2007
11.27
 12,690 11.34 11.34 11.27 7,800 0 0
17/07/2007
11.34
 13,930 11.34 11.34 11.27 3,780 0 0
16/07/2007
11.34
 2,030 11.34 11.41 11.27 0 0 0
13/07/2007
11.34
 7,720 11.34 11.41 11.27 5,320 1,220 0
12/07/2007
11.34
 13,110 11.48 11.48 11.34 0 0 0
11/07/2007
11.48
 17,840 11.55 11.55 11.48 5,000 10,000 0
10/07/2007
11.55
 63,440 11.48 11.70 11.48 40,000 0 0
09/07/2007
11.48
 41,090 11.41 11.70 11.48 35,260 6,240 0
06/07/2007
11.41
 34,770 11.55 11.70 11.41 30,100 0 0
05/07/2007
11.55
 46,730 11.41 11.70 11.55 45,600 2,450 0
04/07/2007
11.41
 43,110 11.41 11.63 11.41 30,000 0 0
03/07/2007
11.41
 45,680 11.13 11.55 11.13 42,190 0 0
02/07/2007
11.13
 35,600 11.41 11.70 11.13 32,300 0 0
29/06/2007
11.41
 17,590 11.48 11.48 11.41 2,000 0 0
28/06/2007
11.48
 64,840 11.34 11.48 11.34 53,830 0 0
27/06/2007
11.34
 17,270 11.55 11.55 11.34 100 4,540 0
26/06/2007
11.55
 116,600 11.55 11.63 11.55 98,860 59,070 0
25/06/2007
11.55
 29,350 11.55 11.98 11.55 15,000 40 0
22/06/2007
11.55
 50,100 11.63 11.63 11.55 40,000 24,980 0
21/06/2007
11.63
 49,330 11.63 11.63 11.63 26,040 28,080 0
20/06/2007
11.63
 45,820 11.70 11.70 11.63 22,170 42,000 0
19/06/2007
11.70
 75,750 11.63 11.70 11.70 39,890 35,000 0
18/06/2007
11.63
 56,150 11.70 11.70 11.63 29,000 29,240 0
15/06/2007
11.70
 44,870 11.70 11.70 11.63 15,000 20,000 0
14/06/2007
11.70
 53,340 11.70 12.27 11.70 15,000 8,110 0
13/06/2007
11.70
 43,690 11.70 11.98 11.70 16,270 19,030 0
12/06/2007
11.70
 40,900 11.70 11.70 11.70 12,430 16,790 0
11/06/2007
11.70
 15,780 11.98 11.98 11.70 0 840 0
08/06/2007
11.98
 21,560 12.13 12.13 11.98 6,880 5,000 0
07/06/2007
12.13
 23,280 12.41 12.41 12.13 2,900 790 0
06/06/2007
12.41
 19,710 12.62 12.62 12.27 0 790 0
05/06/2007
12.62
 84,900 12.41 12.62 12.41 83,200 0 0
04/06/2007
12.41
 14,350 12.55 12.55 12.41 4,000 0 0
01/06/2007
12.55
 67,080 12.55 12.84 12.55 57,400 0 0
31/05/2007
12.55
 29,820 12.55 12.55 12.41 8,200 100 0
30/05/2007
12.55
 14,640 12.70 12.70 12.48 300 0 0
29/05/2007
12.70
 23,520 12.70 12.84 12.70 0 0 0
28/05/2007
12.70
 54,100 12.84 13.41 12.70 43,130 0 0
25/05/2007
12.84
 35,500 12.98 12.98 12.41 4,060 300 0
24/05/2007
12.98
 32,190 13.62 13.62 12.98 9,810 2,500 0
23/05/2007
13.62
 257,990 12.98 13.62 13.55 231,710 0 0
22/05/2007
12.98
 106,360 12.62 12.98 12.91 55,130 0 0
21/05/2007
12.62
 50,880 12.05 12.62 11.98 38,830 0 0
18/05/2007
12.05
 18,040 11.98 12.05 11.98 0 0 0
17/05/2007
11.98
 25,430 12.13 12.13 11.98 3,890 0 0
16/05/2007
12.13
 16,270 12.41 12.41 12.13 6,870 0 0
15/05/2007
12.41
 33,800 12.27 12.55 12.41 20,100 0 0
14/05/2007
12.27
 43,180 12.13 12.70 12.13 100 0 0
11/05/2007
12.13
 93,670 11.55 12.13 11.55 58,000 570 0
10/05/2007
11.55
 23,420 11.70 11.70 11.41 1,110 5,160 0
09/05/2007
11.70
 44,630 11.70 11.84 11.70 19,250 600 0
08/05/2007
11.70
 30,440 11.70 11.70 11.70 0 0 0
07/05/2007
11.70
 28,490 11.41 11.70 11.41 0 0 0
04/05/2007
11.41
 16,600 11.70 11.70 11.27 2,000 0 0
03/05/2007
11.70
 29,430 11.84 11.84 11.70 28,300 3,590 0
02/05/2007
11.84
 82,920 11.41 11.84 11.06 80,450 3,590 0
25/04/2007
11.41
 54,100 11.27 11.41 11.41 40,050 0 0
24/04/2007
11.27
 46,300 11.41 11.41 11.27 40,000 3,590 0
23/04/2007
11.41
 59,720 11.84 11.84 11.27 36,040 19,320 0
20/04/2007
11.84
 49,390 12.13 12.13 11.84 26,680 3,430 0
19/04/2007
12.13
 38,630 12.55 12.70 12.13 0 0 0
18/04/2007
12.55
 101,070 11.98 12.55 12.27 92,230 0 0
17/04/2007
11.98
 189,870 11.98 12.13 11.98 183,120 500 0
16/04/2007
11.98
 23,960 12.55 12.55 11.98 650 10 0
13/04/2007
12.55
 131,640 12.27 12.55 12.48 117,830 0 0
12/04/2007
12.27
 30,390 12.70 12.70 12.27 21,000 0 0
11/04/2007
12.70
 43,560 12.84 12.84 12.55 23,920 0 0
10/04/2007
12.84
 11,910 13.05 13.05 12.70 1,000 0 0
09/04/2007
13.05
 30,410 12.70 13.05 12.70 21,500 0 0
06/04/2007
12.70
 103,850 12.91 12.91 12.70 100,000 0 0
05/04/2007
12.91
 90,680 12.91 13.05 12.91 82,680 0 0
04/04/2007
12.91
 55,620 12.34 12.91 12.55 47,970 100 0
03/04/2007
12.34
 71,530 12.84 12.84 12.34 50,300 0 0
02/04/2007
12.84
 119,840 13.12 13.12 12.84 100,000 0 0
30/03/2007
13.12
 192,100 12.91 13.55 13.12 100,230 20,000 0
29/03/2007
12.91
 107,210 12.34 12.91 12.91 0 0 0
28/03/2007
12.34
 61,100 12.98 12.98 12.34 9,000 650 0
27/03/2007
12.98
 83,150 13.41 13.41 12.98 64,220 0 0
26/03/2007
13.41
 80,790 13.77 13.77 13.12 20,560 25,000 0
23/03/2007
13.77
 56,250 14.41 14.41 13.69 0 20,000 0
22/03/2007
14.41
 48,500 15.12 15.12 14.41 420 0 0
21/03/2007
15.12
 86,390 15.55 15.69 14.98 5,070 0 0
20/03/2007
15.55
 127,090 15.26 15.98 15.41 86,600 3,000 0
19/03/2007
15.26
 123,420 15.69 16.40 15.26 0 10,000 0
16/03/2007
15.69
 117,440 14.98 15.69 14.69 30,000 7,650 0
15/03/2007
14.98
 109,900 15.69 15.69 14.98 70,000 30,000 0
14/03/2007
15.69
 195,430 15.83 16.55 15.69 47,530 5,000 0
13/03/2007
15.83
 218,290 15.12 15.83 15.83 173,040 63,660 0
12/03/2007
15.12
 144,280 14.41 15.12 15.12 4,070 10,000 0
09/03/2007
14.41
 96,100 13.84 14.41 14.27 0 0 0
08/03/2007
13.84
 195,060 13.41 13.98 13.84 21,360 0 0

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