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)
14/04/2022
6.89
 225,000 7.09 7.19 6.89 0 4,300 -0.0
13/04/2022
7.09
 575,300 7.06 7.09 6.75 200 7,000 -0.1
12/04/2022
7.06
 721,500 7.56 7.56 7.06 0 29,100 -0.3
08/04/2022
7.56
 269,300 7.59 7.59 7.43 0 18,200 -0.2
07/04/2022
7.59
 508,400 7.73 7.73 7.39 100 65,400 -0.7
06/04/2022
7.73
 482,400 7.80 7.86 7.63 6,000 17,000 -0.1
05/04/2022
7.80
 322,700 7.76 7.86 7.73 11,800 0 0.1
04/04/2022
7.76
 280,700 7.76 7.86 7.70 200 4,800 -0.1
01/04/2022
7.76
 682,500 7.80 7.80 7.53 25,100 1,700 0.3
31/03/2022
7.80
 537,200 7.80 7.90 7.53 3,800 4,600 -0.0
30/03/2022
7.80
 523,200 8.03 8.10 7.53 14,400 17,400 -0.0
29/03/2022
8.03
 677,600 7.76 8.13 7.76 78,000 5,000 0.9
28/03/2022
7.76
 940,200 8.27 8.30 7.76 13,100 34,800 -0.3
25/03/2022
8.27
 836,600 8.33 8.40 8.13 30,000 800 0.4
24/03/2022
8.33
 1,092,600 8.20 8.50 8.20 3,300 66,400 -0.8
23/03/2022
8.20
 767,900 8.23 8.30 8.07 49,200 0 0.6
22/03/2022
8.23
 816,600 8.13 8.33 8.07 23,500 0 0.3
21/03/2022
8.13
 813,100 8.13 8.17 8.00 28,300 0 0.3
18/03/2022
8.13
 433,300 8.13 8.33 8.10 21,400 600 0.3
17/03/2022
8.13
 420,400 8.20 8.27 8.07 5,000 0 0.1
16/03/2022
8.20
 676,700 8.03 8.37 8.03 5,600 15,200 -0.1
15/03/2022
8.03
 718,200 8.03 8.23 7.73 8,800 2,000 0.1
14/03/2022
8.03
 1,701,800 8.60 8.60 8.03 0 12,100 -0.1
11/03/2022
8.60
 1,638,500 8.64 8.84 8.47 43,500 17,500 0.3
10/03/2022
8.64
 1,572,700 8.67 9.07 8.37 3,800 13,500 -0.1
09/03/2022
8.67
 2,109,900 8.13 8.67 7.90 12,600 2,500 0.1
08/03/2022
8.13
 1,973,700 8.74 8.74 8.13 6,500 0 0.1
07/03/2022
8.74
 1,540,100 8.47 8.84 8.54 8,900 2,300 0.1
04/03/2022
8.47
 1,779,500 8.67 8.97 8.43 300 25,200 -0.3
03/03/2022
8.67
 2,669,500 8.13 8.67 8.13 500 3,200 -0.0
02/03/2022
8.13
 1,947,400 7.96 8.27 8.03 1,100 25,700 -0.3
01/03/2022
7.96
 2,034,300 7.63 8.13 7.59 5,600 7,100 -0.0
28/02/2022
7.63
 390,300 7.63 7.70 7.46 2,000 800 0.0
25/02/2022
7.63
 591,800 7.66 7.73 7.59 0 10,400 -0.1
24/02/2022
7.66
 1,223,600 7.53 7.90 7.46 2,000 21,400 -0.2
23/02/2022
7.53
 877,200 7.36 7.73 7.36 3,400 1,600 0.0
22/02/2022
7.36
 286,200 7.49 7.49 7.06 3,600 1,200 0.0
21/02/2022
7.49
 443,700 7.29 7.53 7.33 17,100 600 0.2
18/02/2022
7.29
 214,600 7.29 7.43 7.19 9,100 0 0.1
17/02/2022
7.29
 350,200 7.36 7.36 7.19 22,100 0 0.2
16/02/2022
7.36
 266,400 7.36 7.39 7.19 5,000 1,000 0.0
15/02/2022
7.36
 356,500 7.53 7.63 7.26 0 10,100 -0.1
14/02/2022
7.53
 1,012,500 7.06 7.53 7.09 5,400 0 0.1
11/02/2022
7.06
 303,400 6.99 7.06 6.89 107,600 100 1.1
10/02/2022
6.99
 253,600 6.99 7.12 6.92 20,600 0 0.2
09/02/2022
6.99
 163,000 6.92 7.02 6.82 12,600 0 0.1
08/02/2022
6.92
 352,800 6.86 6.99 6.79 11,000 0 0.1
07/02/2022
6.86
 475,700 6.60 7.06 6.61 8,900 2,000 0.1
28/01/2022
6.60
 131,000 6.60 6.72 6.55 1,000 0 0.0
27/01/2022
6.60
 104,300 6.72 6.72 6.52 0 0 0
26/01/2022
6.72
 189,100 6.72 6.86 6.65 100 100 0
25/01/2022
6.72
 107,400 6.57 6.89 6.57 0 0 0
24/01/2022
6.57
 410,600 7.06 7.06 6.57 0 4,000 -0.0
21/01/2022
7.06
 213,700 6.99 7.16 6.86 0 7,200 -0.1
20/01/2022
6.99
 152,200 6.59 6.99 6.52 0 0 0
19/01/2022
6.59
 313,400 6.55 6.71 6.54 100 1,500 -0.0
18/01/2022
6.55
 700,000 7.49 7.49 6.55 11,200 0 0.1
17/01/2022
7.49
 216,700 7.46 7.63 7.26 0 0 0
14/01/2022
7.46
 409,900 7.66 7.66 7.16 1,500 600 0.0
13/01/2022
7.66
 759,300 7.86 8.03 7.53 0 21,300 -0.2
12/01/2022
7.86
 923,400 7.80 8.03 7.66 0 3,700 -0.0
11/01/2022
7.80
 739,000 8.00 8.00 7.76 600 21,000 -0.2
10/01/2022
8.00
 2,190,500 7.49 8.00 7.46 21,400 400 0.2
07/01/2022
7.49
 842,700 7.56 7.63 7.46 0 10,700 -0.1
06/01/2022
7.56
 523,800 7.59 7.70 7.49 0 4,100 -0.0
05/01/2022
7.59
 772,900 7.70 7.76 7.59 5,800 0 0.1
04/01/2022
7.70
 566,800 7.56 7.70 7.53 20,000 100 0.2
31/12/2021
7.56
 441,200 7.49 7.56 7.46 0 10,600 -0.1
30/12/2021
7.49
 380,100 7.59 7.66 7.49 0 900 -0.0
29/12/2021
7.59
 515,700 7.49 7.70 7.49 7,500 0 0.1
28/12/2021
7.49
 604,800 7.59 7.63 7.49 11,500 4,900 0.1
27/12/2021
7.59
 380,400 7.66 7.76 7.53 0 14,300 -0.2
24/12/2021
7.66
 398,500 7.66 7.76 7.56 0 33,000 -0.4
23/12/2021
7.66
 722,000 7.83 7.83 7.39 5,000 26,300 -0.2
22/12/2021
7.83
 1,069,000 7.73 8.07 7.56 17,400 7,300 0.1
21/12/2021
7.73
 470,700 7.80 7.80 7.53 14,700 8,200 0.1
20/12/2021
7.80
 591,300 7.86 7.86 7.59 7,600 1,100 0.1
17/12/2021
7.86
 618,400 7.86 8.07 7.80 8,600 20,000 -0.1
16/12/2021
7.86
 712,100 7.90 8.03 7.73 7,400 700 0.1
15/12/2021
7.90
 1,089,600 7.86 8.27 7.70 400 75,400 -0.9
14/12/2021
7.86
 653,800 7.93 8.00 7.73 53,000 23,000 0.3
13/12/2021
7.93
 697,300 7.83 8.17 7.86 4,000 58,500 -0.6
10/12/2021
7.83
 1,709,300 7.33 7.83 7.29 25,100 0 0.3
09/12/2021
7.33
 420,100 7.29 7.36 7.23 7,500 0 0.1
08/12/2021
7.29
 339,500 7.29 7.39 7.26 400 2,500 -0.0
07/12/2021
7.29
 430,400 6.99 7.33 6.96 5,900 1,300 0.0
06/12/2021
6.99
 763,600 7.33 7.33 6.92 15,500 49,100 -0.4
03/12/2021
7.33
 629,100 7.56 7.63 7.33 0 28,000 -0.3
02/12/2021
7.56
 510,900 7.49 7.56 7.49 2,000 0 0.0
01/12/2021
7.49
 517,000 7.46 7.49 7.36 1,400 29,700 -0.3
30/11/2021
7.46
 578,900 7.36 7.56 7.33 5,600 4,400 0.0
29/11/2021
7.36
 722,900 7.53 7.53 7.12 20,000 9,600 -0.1
26/11/2021
7.53
 706,400 7.63 7.63 7.43 500 19,800 -0.2
25/11/2021
7.63
 570,200 7.56 7.80 7.33 30,200 10,700 0.2
24/11/2021
7.56
 746,700 7.80 7.86 7.53 300 95,600 -1.1
23/11/2021
7.80
 545,900 7.53 7.83 7.12 14,500 200 0.2
22/11/2021
7.53
 1,697,800 8.07 8.13 7.53 2,400 76,300 -0.9
19/11/2021
8.07
 2,275,700 8.47 8.57 7.90 6,600 88,900 -1.0
18/11/2021
8.47
 1,706,000 8.47 8.67 8.23 0 55,100 -0.7
17/11/2021
8.47
 920,800 8.60 8.67 8.47 0 98,400 -1.2

Chính sách bảo mật | Điều khoản sử dụng |