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)
12/01/2024
9.08
 183,700 9.20 9.20 8.96 0 0 0
11/01/2024
9.20
 122,000 9.20 9.20 9.08 0 0 0
10/01/2024
9.20
 288,100 9.04 9.28 9.04 0 0 0
09/01/2024
9.04
 135,400 9.12 9.12 8.96 0 0 0
08/01/2024
9.12
 179,200 9.08 9.12 9.00 0 0 0
05/01/2024
9.12
 122,600 9.12 9.12 9.04 0 0 0
04/01/2024
9.12
 238,900 9.00 9.12 8.96 0 0 0
03/01/2024
9.00
 189,800 9.00 9.00 8.92 0 0 0
02/01/2024
9.04
 92,800 9.04 9.04 8.92 0 0 0
01/01/2024
9.04
 187,300 8.92 9.04 8.92 0 0 0
29/12/2023
9.04
 187,300 8.92 9.04 8.92 0 0 0
28/12/2023
9.00
 93,900 8.88 9.00 8.88 0 0 0
27/12/2023
9.00
 102,900 9.00 9.00 8.84 0 0 0
26/12/2023
9.00
 89,000 9.04 9.08 8.92 0 0 0
25/12/2023
9.04
 167,800 8.92 9.04 8.88 0 0 0
22/12/2023
8.92
 104,500 8.92 8.92 8.84 0 0 0
21/12/2023
8.92
 85,400 8.84 8.92 8.84 0 0 0
20/12/2023
8.88
 109,400 8.80 8.88 8.80 0 0 0
19/12/2023
8.88
 169,500 8.88 8.88 8.72 0 0 0
18/12/2023
8.88
 65,400 8.92 8.92 8.76 0 0 0
15/12/2023
8.92
 86,900 8.92 8.92 8.76 0 0 0
14/12/2023
8.92
 109,200 8.84 8.92 8.80 0 0 0
13/12/2023
8.84
 134,700 9.00 9.00 8.84 0 0 0
12/12/2023
9.00
 160,700 8.92 9.00 8.88 0 0 0
11/12/2023
8.92
 92,100 9.04 9.08 8.92 0 0 0
08/12/2023
9.04
 119,600 9.00 9.12 8.92 0 0 0
07/12/2023
9.16
 443,300 9.16 9.16 8.52 0 0 0
06/12/2023
9.16
 113,800 9.08 9.16 9.04 0 0 0
05/12/2023
9.16
 293,000 9.16 9.20 9.00 0 0 0
04/12/2023
9.16
 519,200 8.92 9.16 8.84 0 0 0
01/12/2023
8.92
 71,400 8.88 8.92 8.76 0 0 0
30/11/2023
8.92
 64,800 8.88 8.92 8.72 0 0 0
29/11/2023
8.88
 153,200 8.72 8.96 8.72 0 0 0
28/11/2023
8.72
 39,400 8.76 8.76 8.68 0 0 0
27/11/2023
8.76
 101,400 8.84 8.84 8.72 0 0 0
24/11/2023
8.76
 208,800 8.76 8.84 8.56 0 0 0
23/11/2023
8.84
 159,000 9.00 9.00 8.84 0 0 0
22/11/2023
8.92
 80,000 8.88 9.04 8.88 0 0 0
21/11/2023
8.92
 142,100 8.92 9.00 8.88 0 0 0
20/11/2023
8.88
 150,400 8.84 8.96 8.84 0 0 0
17/11/2023
9.00
 278,100 9.04 9.12 8.76 0 0 0
16/11/2023
9.04
 145,800 9.04 9.04 8.92 0 0 0
15/11/2023
9.04
 387,000 8.96 9.16 8.92 0 0 0
14/11/2023
8.88
 249,800 8.76 8.88 8.72 0 0 0
13/11/2023
8.72
 243,300 8.64 8.80 8.64 0 0 0
10/11/2023
8.76
 283,700 8.72 8.88 8.68 0 0 0
09/11/2023
8.84
 352,300 8.76 8.92 8.68 0 0 0
08/11/2023
8.76
 351,500 8.44 8.76 8.40 0 0 0
07/11/2023
8.52
 231,700 8.52 8.68 8.40 0 0 0
06/11/2023
8.52
 118,800 8.68 8.68 8.44 0 0 0
03/11/2023
8.56
 133,400 8.56 8.68 8.44 0 0 0
02/11/2023
8.56
 415,800 8.44 8.60 8.32 0 0 0
01/11/2023
8.32
 149,200 8.28 8.32 8.12 0 0 0
31/10/2023
8.24
 335,900 8.76 8.76 8.12 0 0 0
30/10/2023
8.52
 234,800 8.64 8.64 8.36 0 0 0
27/10/2023
8.64
 180,700 8.60 8.68 8.36 0 0 0
26/10/2023
8.60
 1,230,800 9.08 9.20 8.60 0 0 0
25/10/2023
9.24
 278,600 9.28 9.32 9.12 0 0 0
24/10/2023
9.12
 182,700 9.16 9.16 9.04 0 0 0
23/10/2023
9.08
 215,900 9.36 9.40 9.08 0 0 0
20/10/2023
9.40
 303,800 9.04 9.40 8.88 0 0 0
19/10/2023
9.04
 529,500 9.24 9.24 8.96 0 0 0
18/10/2023
9.24
 1,136,900 9.56 9.75 9.00 0 0 0
17/10/2023
9.56
 685,700 10.11 10.11 9.56 0 0 0
16/10/2023
9.95
 2,492,500 9.40 9.95 9.32 0 0 0
13/10/2023
9.32
 329,400 9.24 9.36 9.16 0 0 0
12/10/2023
9.28
 242,600 9.40 9.40 9.16 0 0 0
11/10/2023
9.28
 259,800 9.24 9.48 9.12 0 0 0
10/10/2023
9.24
 141,200 9.40 9.48 9.20 0 0 0
09/10/2023
9.28
 162,600 9.20 9.40 8.92 0 0 0
06/10/2023
9.16
 133,300 9.00 9.16 8.84 0 0 0
05/10/2023
8.84
 205,600 8.96 8.96 8.80 0 0 0
04/10/2023
8.96
 154,300 8.80 9.08 8.76 0 0 0
03/10/2023
8.92
 525,000 9.28 9.28 8.88 0 0 0
02/10/2023
9.32
 178,500 9.36 9.40 9.32 0 0 0
29/09/2023
9.36
 191,200 9.24 9.36 9.12 0 0 0
28/09/2023
9.32
 222,300 9.08 9.60 9.08 0 0 0
27/09/2023
9.16
 412,900 8.96 9.16 8.36 0 0 0
26/09/2023
8.96
 353,400 8.76 9.16 8.76 0 0 0
25/09/2023
9.00
 593,200 9.32 9.44 8.92 0 0 0
22/09/2023
9.32
 570,200 9.52 9.52 9.08 0 0 0
21/09/2023
9.63
 384,200 9.79 9.83 9.63 0 0 0
20/09/2023
9.75
 434,300 9.52 9.75 9.44 0 0 0
19/09/2023
9.40
 312,800 9.36 9.40 9.16 0 0 0
18/09/2023
9.36
 397,000 9.44 9.56 9.28 0 0 0
15/09/2023
9.52
 300,500 9.56 9.75 9.44 0 0 0
14/09/2023
9.48
 611,500 9.67 9.67 9.44 0 0 0
13/09/2023
9.67
 726,900 9.87 9.95 9.63 0 0 0
12/09/2023
9.79
 518,600 9.71 9.99 9.60 0 0 0
11/09/2023
9.71
 1,030,400 9.83 10.15 9.60 0 0 0
08/09/2023
9.67
 874,000 9.44 9.87 9.40 0 0 0
07/09/2023
9.52
 351,200 9.56 9.60 9.40 0 0 0
06/09/2023
9.52
 302,100 9.60 9.60 9.40 0 0 0
05/09/2023
9.56
 582,100 9.36 9.63 9.36 0 0 0
04/09/2023
9.91
 1,255,400 9.56 10.11 9.48 0 0 0
01/09/2023
6.47
 482,300 6.77 6.84 6.37 0 0 0
31/08/2023
9.32
 518,500 9.08 9.40 9.08 0 0 0
30/08/2023
9.08
 246,400 9.12 9.12 9.00 0 0 0
29/08/2023
9.12
 300,700 9.08 9.24 9.04 0 0 0
28/08/2023
9.12
 317,400 9.12 9.12 9.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |