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)
15/04/2020
2.46
 126,320 2.36 2.46 2.38 35,200 390 0.1
14/04/2020
2.36
 121,390 2.33 2.41 2.33 63,160 1,170 0.3
13/04/2020
2.33
 113,150 2.30 2.34 2.27 0 0 0
10/04/2020
2.30
 139,820 2.31 2.33 2.26 0 0 0
09/04/2020
2.31
 115,660 2.30 2.33 2.29 0 390 -0.0
08/04/2020
2.30
 177,980 2.30 2.32 2.26 0 11,830 -0.0
07/04/2020
2.30
 46,490 2.32 2.35 2.30 0 390 -0.0
06/04/2020
2.32
 62,730 2.27 2.36 2.27 50 390 -0.0
03/04/2020
2.27
 33,220 2.26 2.27 2.26 0 390 -0.0
01/04/2020
2.26
 23,060 2.24 2.27 2.23 0 390 -0.0
31/03/2020
2.24
 77,850 2.27 2.27 2.24 0 390 -0.0
30/03/2020
2.27
 50,900 2.30 2.30 2.25 0 550 -0.0
27/03/2020
2.30
 239,150 2.28 2.36 2.27 232,330 0 1.0
26/03/2020
2.28
 3,950 2.31 2.31 2.28 0 0 0
25/03/2020
2.31
 30,640 2.32 2.32 2.30 6,300 0 0.0
24/03/2020
2.32
 17,810 2.29 2.36 2.25 0 370 -0.0
23/03/2020
2.29
 228,830 2.46 2.46 2.29 0 0 0
20/03/2020
2.46
 13,470 2.44 2.48 2.40 0 220 -0.0
19/03/2020
2.44
 87,660 2.50 2.50 2.34 0 200 -0.0
18/03/2020
2.50
 84,550 2.46 2.55 2.35 0 0 0
17/03/2020
2.46
 74,290 2.46 2.47 2.34 0 0 0
16/03/2020
2.46
 34,650 2.48 2.48 2.44 400 0 0.0
13/03/2020
2.48
 20,820 2.48 2.48 2.38 0 310 -0.0
12/03/2020
2.48
 211,640 2.66 2.66 2.48 0 13,080 -0.1
11/03/2020
2.66
 38,330 2.71 2.78 2.66 0 0 0
10/03/2020
2.71
 102,020 2.70 2.73 2.57 0 160 -0.0
09/03/2020
2.70
 105,990 2.86 2.86 2.70 0 0 0
06/03/2020
2.86
 2,540 2.92 2.92 2.86 0 0 0
05/03/2020
2.92
 6,420 2.93 2.93 2.85 0 0 0
04/03/2020
2.93
 4,570 2.87 2.93 2.90 0 0 0
03/03/2020
2.87
 29,600 2.90 2.90 2.85 0 16,000 -0.1
02/03/2020
2.90
 21,180 2.90 2.90 2.85 0 0 0
28/02/2020
2.90
 10,170 2.95 3.01 2.90 0 0 0
27/02/2020
2.95
 3,960 2.92 2.96 2.90 0 0 0
26/02/2020
2.92
 21,700 2.90 2.95 2.85 100 100 -0
25/02/2020
2.90
 36,960 2.85 2.98 2.81 0 0 0
24/02/2020
2.85
 88,260 2.93 2.93 2.76 100 0 0.0
21/02/2020
2.93
 52,280 3.01 3.01 2.90 100 0 0.0
20/02/2020
3.01
 7,830 2.94 3.01 2.91 0 100 -0.0
19/02/2020
2.94
 77,760 2.98 3.04 2.91 0 7,420 -0.0
18/02/2020
2.98
 115,640 3.14 3.14 2.98 100 100 -0.0
17/02/2020
3.14
 44,700 3.15 3.27 3.14 1,000 0 0.0
14/02/2020
3.15
 212,610 2.94 3.15 2.94 0 0 0
13/02/2020
2.94
 166,830 2.91 2.96 2.88 0 3,200 -0.0
12/02/2020
2.91
 38,170 2.90 2.92 2.86 0 0 0
11/02/2020
2.90
 53,710 2.89 2.90 2.84 0 0 0
10/02/2020
2.89
 7,240 2.89 2.90 2.87 0 0 0
07/02/2020
2.89
 14,210 2.81 2.90 2.86 0 0 0
06/02/2020
2.81
 4,720 2.79 2.87 2.81 0 0 0
05/02/2020
2.79
 23,820 2.78 2.84 2.78 5,000 0 0.0
04/02/2020
2.78
 18,280 2.78 2.81 2.78 0 0 0
03/02/2020
2.78
 102,770 2.91 2.91 2.71 0 0 0
31/01/2020
2.91
 52,880 2.90 2.92 2.90 0 0 0
30/01/2020
2.90
 54,440 2.87 2.90 2.87 0 0 0
22/01/2020
2.87
 13,360 2.87 2.90 2.87 0 0 0
21/01/2020
2.87
 23,990 2.83 2.88 2.83 0 0 0
20/01/2020
2.83
 17,210 2.82 2.83 2.82 0 0 0
17/01/2020
2.82
 7,100 2.81 2.84 2.81 0 0 0
16/01/2020
2.81
 43,710 2.82 2.84 2.78 0 0 0
15/01/2020
2.82
 67,990 2.83 2.83 2.78 0 30,910 -0.2
14/01/2020
2.83
 3,220 2.84 2.84 2.77 0 0 0
13/01/2020
2.84
 7,320 2.84 2.84 2.79 0 0 0
10/01/2020
2.84
 15,610 2.84 2.84 2.81 0 0 0
09/01/2020
2.84
 5,210 2.84 2.84 2.84 0 0 0
08/01/2020
2.84
 27,860 2.84 2.84 2.77 0 0 0
07/01/2020
2.84
 10,400 2.84 2.84 2.84 0 0 0
06/01/2020
2.84
 21,010 2.83 2.84 2.81 19,000 0 0.1
03/01/2020
2.83
 4,930 2.82 2.84 2.78 1,000 0 0.0
02/01/2020
2.82
 1,510 2.82 2.82 2.77 0 0 0
31/12/2019
2.82
 1,400 2.82 2.82 2.78 0 0 0
30/12/2019
2.82
 5,770 2.83 2.83 2.76 0 0 0
27/12/2019
2.83
 5,740 2.84 2.84 2.78 0 360 -0.0
26/12/2019
2.84
 10,610 2.85 2.85 2.78 0 0 0
25/12/2019
2.85
 25,800 2.85 2.85 2.77 0 7,780 -0.0
24/12/2019
2.85
 19,310 2.79 2.85 2.79 0 0 0
23/12/2019
2.79
 20,720 2.84 2.88 2.79 0 0 0
20/12/2019
2.84
 10 2.84 2.84 2.84 0 0 0
19/12/2019
2.84
 6,030 2.81 2.84 2.79 0 0 0
18/12/2019
2.81
 10,730 2.81 2.81 2.78 0 0 0
17/12/2019
2.81
 7,980 2.81 2.82 2.79 0 0 0
16/12/2019
2.81
 47,950 2.86 2.86 2.81 500 0 0.0
13/12/2019
2.86
 1,550 2.87 2.87 2.82 0 0 0
12/12/2019
2.87
 6,150 2.87 2.88 2.84 0 0 0
11/12/2019
2.87
 530 2.87 2.87 2.87 0 0 0
10/12/2019
2.87
 130 2.88 2.88 2.85 0 0 0
09/12/2019
2.88
 11,240 2.87 2.88 2.79 0 0 0
06/12/2019
2.87
 1,740 2.86 2.88 2.86 0 0 0
05/12/2019
2.86
 55,330 2.84 2.86 2.78 0 0 0
04/12/2019
2.84
 170 2.84 2.84 2.73 0 0 0
03/12/2019
2.84
 3,310 2.71 2.84 2.70 0 0 0
02/12/2019
2.71
 5,660 2.86 2.86 2.71 0 0 0
29/11/2019
2.86
 20 2.84 2.86 2.86 0 0 0
28/11/2019
2.84
 6,060 2.84 2.87 2.84 0 0 0
27/11/2019
2.84
 12,480 2.84 2.88 2.73 0 0 0
26/11/2019
2.84
 190 2.84 2.88 2.84 0 0 0
25/11/2019
2.84
 8,300 2.84 2.85 2.84 0 0 0
22/11/2019
2.84
 5,520 2.84 2.85 2.78 0 0 0
21/11/2019
2.84
 5,330 2.84 2.84 2.84 0 3,750 -0.0
20/11/2019
2.84
 70,840 2.84 2.85 2.84 0 0 0
19/11/2019
2.84
 20,880 2.86 2.86 2.80 0 3,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |