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)
26/01/2021
6.62
 951,900 7.12 7.18 6.62 9,600 4,900 0.1
25/01/2021
7.12
 676,300 6.96 7.34 6.78 51,300 0 0.6
22/01/2021
6.96
 1,854,600 6.53 6.96 6.71 6,300 500 0.1
21/01/2021
6.53
 1,167,800 6.11 6.53 6.02 9,200 16,200 -0.1
20/01/2021
6.11
 453,100 6.19 6.19 5.78 2,200 12,300 -0.1
19/01/2021
6.19
 991,200 6.65 6.99 6.19 21,100 13,200 0.1
18/01/2021
6.65
 1,519,200 6.22 6.65 6.25 33,800 0 0.4
15/01/2021
6.22
 1,418,700 5.83 6.22 5.84 47,400 200 0.5
14/01/2021
5.83
 353,900 5.92 5.97 5.81 7,300 4,400 0.0
13/01/2021
5.92
 275,900 6.14 6.14 5.78 19,300 5,900 0.1
12/01/2021
6.14
 345,100 6.08 6.22 6.07 8,300 0 0.1
11/01/2021
6.08
 539,700 5.72 6.09 5.72 16,700 100 0.2
08/01/2021
5.72
 1,291,100 5.44 5.82 5.38 200 0 0.0
07/01/2021
5.44
 464,200 5.50 5.50 5.41 200 0 0.0
06/01/2021
5.50
 458,800 5.53 5.75 5.38 500 0 0.0
05/01/2021
5.53
 1,155,300 5.18 5.55 5.16 200 0 0.0
04/01/2021
5.18
 544,700 5.09 5.22 5.10 200 0 0.0
31/12/2020
5.09
 257,400 5.09 5.10 4.98 90 0 0.0
30/12/2020
5.09
 210,300 5.10 5.18 5.04 0 0 0
29/12/2020
5.10
 440,850 5.04 5.16 4.91 0 0 0
28/12/2020
5.04
 421,950 5.10 5.13 4.91 0 270 -0.0
25/12/2020
5.10
 297,920 4.91 5.10 4.85 0 0 0
24/12/2020
4.91
 578,820 5.21 5.21 4.85 0 0 0
23/12/2020
5.21
 746,480 5.25 5.25 5.14 0 250 -0.0
22/12/2020
5.25
 601,170 5.25 5.50 5.23 0 1,070 -0.0
21/12/2020
5.25
 401,830 5.25 5.34 5.19 0 8,100 -0.1
18/12/2020
5.25
 352,090 5.23 5.28 5.19 0 300 -0.0
17/12/2020
5.23
 379,570 5.38 5.38 5.23 0 7,000 -0.1
16/12/2020
5.38
 720,820 5.18 5.54 5.29 0 3,000 -0.0
15/12/2020
5.18
 1,357,780 4.84 5.18 4.80 100 2,000 -0.0
14/12/2020
4.84
 363,760 4.77 4.86 4.77 3,200 0 0.0
11/12/2020
4.77
 279,960 4.77 4.82 4.69 100 0 0.0
10/12/2020
4.77
 265,050 4.84 4.84 4.71 100 0 0.0
09/12/2020
4.84
 490,800 4.65 4.91 4.65 100 0 0.0
08/12/2020
4.65
 658,400 4.82 4.83 4.65 100 0 0.0
07/12/2020
4.82
 253,680 4.79 4.83 4.66 100 0 0.0
04/12/2020
4.79
 217,240 4.94 4.94 4.79 100 0 0.0
03/12/2020
4.94
 504,620 4.72 4.97 4.72 0 0 0
02/12/2020
4.72
 143,560 4.85 4.85 4.69 0 0 0
01/12/2020
4.85
 419,570 4.72 4.85 4.60 0 0 0
30/11/2020
4.72
 288,840 4.67 4.82 4.67 500 80 0.0
27/11/2020
4.67
 286,600 4.88 4.91 4.67 0 0 0
26/11/2020
4.88
 260,490 5.07 5.07 4.82 100 2,000 -0.0
25/11/2020
5.07
 611,150 4.86 5.10 4.66 70 0 0.0
24/11/2020
4.86
 433,120 4.99 5.00 4.82 0 320 -0.0
23/11/2020
4.99
 1,181,450 4.67 4.99 4.72 2,000 0 0.0
20/11/2020
4.67
 1,022,420 4.36 4.67 4.51 0 430 -0.0
19/11/2020
4.36
 344,440 4.08 4.36 4.14 0 0 0
18/11/2020
4.08
 106,970 4.04 4.08 3.98 10 10 0
17/11/2020
4.04
 141,780 4.07 4.07 4.02 0 0 0
16/11/2020
4.07
 136,840 4.08 4.10 4.02 0 0 0
13/11/2020
4.08
 84,270 4.10 4.16 4.04 0 0 0
12/11/2020
4.10
 49,320 4.08 4.17 4.05 0 0 0
11/11/2020
4.08
 107,810 4.08 4.20 4.08 0 0 0
10/11/2020
4.08
 79,130 4.00 4.13 4.00 0 1,940 -0.0
09/11/2020
4.00
 37,930 4.02 4.03 3.98 0 0 0
06/11/2020
4.02
 52,870 4.02 4.03 3.98 500 0 0.0
05/11/2020
4.02
 42,460 4.00 4.08 4.00 0 0 0
04/11/2020
4.00
 18,990 3.98 4.01 3.95 0 0 0
03/11/2020
3.98
 44,230 3.92 4.03 3.95 0 0 0
02/11/2020
3.92
 37,220 4.04 4.04 3.85 13,020 0 0.1
30/10/2020
4.04
 69,510 3.98 4.10 3.92 10,100 20,000 -0.1
29/10/2020
3.98
 198,040 3.95 4.04 3.73 12,100 0 0.1
28/10/2020
3.95
 351,480 4.20 4.20 3.91 32,880 0 0.2
27/10/2020
4.20
 74,830 4.20 4.23 4.17 0 0 0
26/10/2020
4.20
 83,430 4.23 4.26 4.20 0 0 0
23/10/2020
4.23
 159,470 4.22 4.23 4.20 0 0 0
22/10/2020
4.22
 64,750 4.22 4.22 4.19 0 0 0
21/10/2020
4.22
 81,560 4.22 4.23 4.20 0 0 0
20/10/2020
4.22
 118,070 4.24 4.28 4.18 0 0 0
19/10/2020
4.24
 270,620 4.20 4.30 4.17 0 0 0
16/10/2020
4.20
 108,980 4.20 4.26 4.18 0 0 0
15/10/2020
4.20
 233,610 4.25 4.25 4.17 0 0 0
14/10/2020
4.25
 91,590 4.25 4.25 4.21 0 650 -0.0
13/10/2020
4.25
 266,300 4.17 4.27 4.17 0 0 0
12/10/2020
4.17
 615,130 4.30 4.31 4.14 0 0 0
09/10/2020
4.30
 75,400 4.30 4.32 4.28 0 0 0
08/10/2020
4.30
 184,260 4.27 4.33 4.23 0 0 0
07/10/2020
4.27
 328,110 4.26 4.35 4.25 0 0 0
06/10/2020
4.26
 341,020 4.18 4.28 4.18 0 80 -0.0
05/10/2020
4.18
 251,680 4.12 4.23 4.13 0 1,070 -0.0
02/10/2020
4.12
 624,290 4.18 4.20 4.04 0 183,280 -1.2
01/10/2020
4.18
 153,770 4.18 4.29 4.17 0 0 0
30/09/2020
4.18
 187,130 4.23 4.29 4.17 0 9,000 -0.1
29/09/2020
4.23
 470,020 4.23 4.35 4.22 0 750 -0.0
28/09/2020
4.23
 399,480 4.12 4.26 4.12 0 0 0
25/09/2020
4.12
 471,200 3.95 4.12 3.92 99,210 0 0.6
24/09/2020
3.95
 213,200 3.97 4.00 3.90 750 15,000 -0.1
23/09/2020
3.97
 190,200 3.92 4.01 3.89 0 1,500 -0.0
22/09/2020
3.92
 423,630 4.02 4.02 3.90 0 0 0
21/09/2020
4.02
 250,980 3.87 4.07 3.91 0 0 0
18/09/2020
3.87
 117,220 3.82 3.92 3.84 0 0 0
17/09/2020
3.82
 782,850 3.82 3.88 3.82 0 0 0
16/09/2020
3.82
 204,680 3.84 3.90 3.82 0 750 -0.0
15/09/2020
3.84
 279,280 3.88 3.95 3.84 0 3,430 -0.0
14/09/2020
3.88
 293,540 3.79 3.92 3.76 0 1,000 -0.0
11/09/2020
3.79
 365,550 3.63 3.79 3.64 0 0 0
10/09/2020
3.63
 128,960 3.64 3.67 3.62 0 0 0
09/09/2020
3.64
 113,760 3.62 3.64 3.61 0 0 0
08/09/2020
3.62
 93,540 3.62 3.67 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |