CTCP Vận tải Xăng dầu Vipco (vip)

9.63
-0.03
(-0.31%)
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
(2026-08-17) 		-0.03 -0.31% 702,500 -5,618 0
9.59
9.77
9.63
2 tháng
(2026-07-16) 		-0.44 -4.36% 2,295,100 -32,218 0
9.59
10.10
9.63
3 tháng
(2026-06-16) 		-0.93 -8.76% 4,995,900 -70,042 0
9.59
10.68
9.63
6 tháng
(2026-03-18) 		-1.38 -12.53% 15,908,100 43,554 0.1
9.59
11.04
9.63
12 tháng
(2025-09-19) 		-2.89 -23.02% 44,785,100 -6,143,346 -75.0
9.59
12.55
9.63
24 tháng
(2024-09-24) 		-1.16 -10.74% 133,959,300 -4,938,934 -54.3
9.59
13.88
9.63
36 tháng
(2023-10-02) 		0.34 3.69% 254,289,100 -2,770,917 -14.7
8.24
14.05
9.63
60 tháng
(2021-10-11) 		1.73 21.80% 543,511,100 262,988 12.7
3.73
14.05
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
6.90
 724,900 6.91 7.02 6.51 1,500 0 0.0
01/02/2023
6.91
 879,000 7.34 7.59 6.83 10,300 0 0.1
31/01/2023
7.34
 731,700 7.31 7.41 7.16 0 0 1.2
30/01/2023
7.31
 1,578,500 7.08 7.56 7.16 114,900 500 1.2
27/01/2023
7.08
 1,087,300 6.63 7.08 7.03 0 0 0.0
19/01/2023
6.63
 500,300 6.23 6.65 6.20 0 0 0.0
18/01/2023
6.23
 192,600 6.14 6.25 6.14 0 0 0.0
17/01/2023
6.14
 209,000 6.13 6.25 6.13 0 0 0.0
16/01/2023
6.13
 251,500 5.87 6.23 5.82 0 0 0.0
13/01/2023
5.87
 134,100 5.84 5.95 5.84 0 0 0.0
12/01/2023
5.84
 61,700 5.86 6.00 5.82 0 0 0.0
11/01/2023
5.86
 151,400 5.86 5.95 5.80 0 0 0.0
10/01/2023
5.86
 106,300 5.82 5.95 5.84 0 0 0.0
09/01/2023
5.82
 482,300 6.10 6.15 5.73 0 0 0.0
06/01/2023
6.10
 400,800 6.55 6.55 6.10 400 0 0.0
05/01/2023
6.55
 366,800 6.60 6.73 6.38 0 0 0.0
04/01/2023
6.60
 1,179,100 6.17 6.60 6.09 0 0 0.0
03/01/2023
6.17
 151,800 6.16 6.27 6.11 0 0 0.0
30/12/2022
6.16
 116,600 6.07 6.22 5.88 200 0 0.0
29/12/2022
6.07
 87,000 6.12 6.12 6.07 0 0 -0.0
28/12/2022
6.12
 132,300 6.05 6.31 6.08 0 0 -0.0
27/12/2022
6.05
 153,100 5.81 6.05 5.73 0 0 -0.0
26/12/2022
5.81
 186,800 6.23 6.23 5.81 0 100 -0.0
23/12/2022
6.23
 212,100 6.13 6.36 6.12 0 0 0.0
22/12/2022
6.13
 95,200 6.12 6.45 6.09 0 0 0.0
21/12/2022
6.12
 151,300 6.16 6.24 5.73 0 0 0.0
20/12/2022
6.16
 345,300 6.34 6.45 6.09 100 0 0.0
19/12/2022
6.34
 288,100 6.23 6.55 6.30 0 0 -0.0
16/12/2022
6.23
 452,300 6.16 6.45 6.13 0 0 -0.0
15/12/2022
6.16
 547,800 6.20 6.33 6.09 0 2 -0.0
14/12/2022
6.20
 471,700 6.09 6.34 6.09 0 0 -0.0
13/12/2022
6.09
 225,500 6.22 6.23 6.02 0 0 -0.0
12/12/2022
6.22
 556,100 6.01 6.28 5.80 0 0 -0.0
09/12/2022
6.01
 250,200 5.84 6.01 5.66 0 0 -0.0
08/12/2022
5.84
 321,000 5.87 5.95 5.80 0 0 -0.0
07/12/2022
5.87
 202,800 5.95 6.09 5.74 0 0 -0.0
06/12/2022
5.95
 330,800 5.95 6.30 5.79 0 0 -0.0
05/12/2022
5.95
 536,500 5.59 5.97 5.61 0 8 -0.0
02/12/2022
5.59
 142,800 5.55 5.62 5.44 0 0 0.0
01/12/2022
5.55
 252,400 5.55 5.62 5.52 0 0 0.0
30/11/2022
5.55
 115,600 5.55 5.57 5.39 100 0 0.0
29/11/2022
5.55
 516,200 5.55 5.73 5.54 0 0 0.0
28/11/2022
5.55
 472,200 5.19 5.55 5.22 2,400 0 0.0
25/11/2022
5.19
 285,900 5.01 5.29 5.00 0 0 -1.2
24/11/2022
5.01
 85,800 5.01 5.01 4.96 0 0 -1.2
23/11/2022
5.01
 128,500 5.06 5.09 4.92 0 0 -1.2
22/11/2022
5.06
 298,000 4.81 5.10 4.81 0 0 -1.2
21/11/2022
4.81
 327,500 4.51 4.82 4.51 0 0 -1.2
18/11/2022
4.51
 673,500 4.21 4.51 4.37 0 196,800 -1.2
17/11/2022
4.21
 270,100 3.94 4.21 4.01 0 0 0.0
16/11/2022
3.94
 254,300 3.73 3.99 3.58 0 0 0.0
15/11/2022
3.73
 365,300 4.01 4.01 3.73 2,000 0 0.0
14/11/2022
4.01
 248,700 4.26 4.30 4.00 0 0 -0.0
11/11/2022
4.26
 336,900 4.28 4.41 4.15 0 0 -0.0
10/11/2022
4.28
 291,200 4.37 4.37 4.16 0 0 -0.0
09/11/2022
4.37
 94,600 4.33 4.43 4.29 0 3,000 -0.0
08/11/2022
4.33
 29,900 4.33 4.36 4.16 0 0 -0.0
07/11/2022
4.33
 83,200 4.43 4.61 4.23 0 0 -0.0
04/11/2022
4.43
 99,800 4.56 4.63 4.38 0 15 -0.0
03/11/2022
4.56
 41,800 4.57 4.57 4.51 0 400 -0.0
02/11/2022
4.57
 54,700 4.66 4.76 4.56 0 8,000 -0.1
01/11/2022
4.66
 24,800 4.65 4.72 4.59 0 0 -0.1
31/10/2022
4.65
 31,800 4.73 4.73 4.58 0 0 -0.1
28/10/2022
4.73
 89,400 4.66 4.76 4.63 0 8,200 -0.1
27/10/2022
4.66
 134,200 4.46 4.66 4.41 0 0 0
26/10/2022
4.46
 65,600 4.47 4.47 4.44 0 0 0
25/10/2022
4.47
 124,000 4.41 4.47 4.23 0 0 0
24/10/2022
4.41
 206,100 4.57 4.57 4.41 0 0 0
21/10/2022
4.57
 159,900 4.60 4.66 4.48 0 0 0
20/10/2022
4.60
 28,900 4.60 4.65 4.51 0 0 0
19/10/2022
4.60
 129,700 4.59 4.65 4.58 0 0 0
18/10/2022
4.59
 155,400 4.52 4.66 4.54 4,000 0 0.0
17/10/2022
4.52
 73,500 4.52 4.53 4.45 0 0 -0.0
14/10/2022
4.52
 106,300 4.43 4.53 4.44 0 0 -0.0
13/10/2022
4.43
 86,100 4.28 4.45 4.32 0 0 -0.0
12/10/2022
4.28
 241,400 4.23 4.36 4.20 0 0 -0.0
11/10/2022
4.23
 105,600 4.41 4.51 4.23 0 1 -0.0
10/10/2022
4.41
 82,500 4.44 4.49 4.16 0 0 0.1
07/10/2022
4.44
 232,200 4.66 4.66 4.33 15,000 0 0.1
06/10/2022
4.66
 39,600 4.66 4.77 4.56 17,000 0 0.1
05/10/2022
4.66
 202,900 4.58 4.79 4.51 0 0 0.0
04/10/2022
4.58
 190,400 4.72 4.86 4.51 11,000 4,800 0.0
03/10/2022
4.72
 117,300 4.94 5.05 4.72 10,000 0 0.1
30/09/2022
4.94
 298,400 4.96 4.97 4.74 0 0 0.1
29/09/2022
4.96
 117,100 5.01 5.18 4.96 13,000 0 0.1
28/09/2022
5.01
 215,300 5.06 5.11 4.94 0 600 -0.0
27/09/2022
5.06
 153,100 5.06 5.09 5.04 0 0 0.6
26/09/2022
5.06
 379,500 5.19 5.19 5.03 118,400 35,556 0.6
23/09/2022
5.19
 222,200 5.19 5.30 5.18 120,700 91,600 0.2
22/09/2022
5.19
 72,300 5.19 5.19 5.09 0 900 -0.0
21/09/2022
5.19
 424,800 5.04 5.21 4.99 147,000 0 1.1
20/09/2022
5.04
 147,800 4.94 5.06 4.94 40,000 0 0.3
19/09/2022
4.94
 256,500 5.04 5.04 4.91 7,100 1,100 0.0
16/09/2022
5.04
 80,500 5.05 5.09 5.03 0 0 0.0
15/09/2022
5.05
 98,400 4.95 5.12 5.01 0 0 0.0
14/09/2022
4.95
 119,700 5.03 5.03 4.87 6,100 0 0.0
13/09/2022
5.03
 131,000 4.98 5.13 4.99 1,100 0 0.0
12/09/2022
4.98
 220,600 5.14 5.23 4.98 5,000 72 -0.1
09/09/2022
5.14
 413,200 5.37 5.52 5.01 0 15,800 -0.1
08/09/2022
5.37
 646,700 5.40 5.60 5.26 10,000 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |