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)
18/11/2019
2.86
 4,390 2.86 2.86 2.84 100 0 0.0
15/11/2019
2.86
 10,720 2.86 2.86 2.84 0 0 0
14/11/2019
2.86
 30,710 2.86 2.87 2.81 50 0 0.0
13/11/2019
2.86
 26,290 2.86 2.86 2.84 0 7,000 -0.0
12/11/2019
2.86
 11,030 2.87 2.87 2.80 0 0 0
11/11/2019
2.87
 6,720 2.87 2.87 2.84 900 0 0.0
08/11/2019
2.87
 4,160 2.85 2.88 2.84 100 2,000 -0.0
07/11/2019
2.85
 16,910 2.84 2.86 2.79 1,000 0 0.0
06/11/2019
2.84
 5,230 2.85 2.88 2.84 1,500 0 0.0
05/11/2019
2.85
 6,780 2.87 2.87 2.77 0 0 0
04/11/2019
2.87
 23,110 2.88 2.88 2.73 0 0 0
01/11/2019
2.88
 1,880 2.88 2.88 2.85 0 0 0
31/10/2019
2.88
 24,050 2.89 2.89 2.84 0 540 -0.0
30/10/2019
2.89
 3,600 2.89 2.89 2.87 0 0 0
29/10/2019
2.89
 4,140 2.89 2.89 2.87 0 0 0
28/10/2019
2.89
 30,240 2.86 2.90 2.89 0 0 0
25/10/2019
2.86
 35,340 2.86 2.89 2.84 0 0 0
24/10/2019
2.86
 8,760 2.86 2.86 2.84 0 40 -0.0
23/10/2019
2.86
 38,370 2.86 2.86 2.84 0 0 0
22/10/2019
2.86
 18,190 2.85 2.89 2.84 0 0 0
21/10/2019
2.85
 17,780 2.84 2.89 2.84 0 0 0
18/10/2019
2.84
 7,560 2.89 2.89 2.84 0 0 0
17/10/2019
2.89
 1,000 2.88 2.89 2.88 0 0 0
16/10/2019
2.88
 4,920 2.89 2.89 2.84 0 0 0
15/10/2019
2.89
 11,120 2.89 2.89 2.84 0 0 0
14/10/2019
2.89
 23,970 2.89 2.89 2.84 0 0 0
11/10/2019
2.89
 6,380 2.89 2.89 2.85 0 0 0
10/10/2019
2.89
 2,030 2.88 2.89 2.84 0 0 0
09/10/2019
2.88
 6,010 2.89 2.89 2.85 0 0 0
08/10/2019
2.89
 30 2.89 2.89 2.89 0 0 0
07/10/2019
2.89
 30,070 2.89 2.90 2.85 0 0 0
04/10/2019
2.89
 790 2.89 2.89 2.88 0 0 0
03/10/2019
2.89
 24,280 2.89 2.89 2.85 0 5,000 -0.0
02/10/2019
2.89
 1,560 2.86 2.90 2.86 0 0 0
01/10/2019
2.86
 2,450 2.85 2.90 2.86 0 0 0
30/09/2019
2.85
 18,220 2.88 2.88 2.85 2,000 0 0.0
27/09/2019
2.88
 160 2.88 2.88 2.88 0 0 0
26/09/2019
2.88
 7,210 2.88 2.89 2.86 0 0 0
25/09/2019
2.88
 13,120 2.87 2.90 2.85 0 0 0
24/09/2019
2.87
 76,230 2.90 2.90 2.86 0 0 0
23/09/2019
2.90
 22,110 2.93 2.93 2.89 0 0 0
20/09/2019
2.93
 40,480 2.89 2.93 2.87 5,300 0 0.0
19/09/2019
2.89
 61,390 2.87 2.89 2.84 0 40,360 -0.2
18/09/2019
2.87
 62,250 2.84 2.87 2.84 0 28,000 -0.1
17/09/2019
2.84
 40,490 2.84 2.84 2.84 0 12,200 -0.1
16/09/2019
2.84
 16,850 2.89 2.89 2.82 0 5,000 -0.0
13/09/2019
2.89
 5,270 2.89 2.89 2.84 0 0 0
12/09/2019
2.89
 44,490 2.81 2.89 2.84 8,000 0 0.0
11/09/2019
2.81
 65,910 2.88 2.89 2.81 0 0 0
10/09/2019
2.88
 2,680 2.84 2.88 2.82 0 0 0
09/09/2019
2.84
 45,150 2.84 2.84 2.82 0 0 0
06/09/2019
2.84
 63,290 2.84 2.85 2.84 0 20,810 -0.1
05/09/2019
2.84
 86,450 2.88 2.88 2.81 0 10 -0.0
04/09/2019
2.88
 91,060 2.91 2.92 2.88 0 0 0
03/09/2019
2.91
 72,720 2.91 2.95 2.89 0 30,900 -0.2
30/08/2019
2.91
 17,230 2.92 2.96 2.90 0 0 0
29/08/2019
2.92
 42,770 2.90 2.92 2.88 0 0 0
28/08/2019
2.90
 26,430 2.88 2.90 2.88 0 0 0
27/08/2019
2.88
 8,550 2.91 2.92 2.88 0 0 0
26/08/2019
2.91
 152,730 2.84 2.91 2.84 0 0 0
23/08/2019
2.84
 153,420 2.90 2.90 2.84 0 0 0
22/08/2019
2.90
 25,210 2.87 2.90 2.87 0 0 0
21/08/2019
2.87
 54,460 2.87 2.87 2.84 7,330 0 0.0
20/08/2019
2.87
 24,690 2.89 2.90 2.85 6,300 0 0.0
19/08/2019
2.89
 4,160 2.86 2.91 2.85 0 0 0
16/08/2019
2.86
 72,420 2.86 2.87 2.84 34,300 0 0.2
15/08/2019
2.86
 50,270 2.86 2.86 2.84 23,200 0 0.1
14/08/2019
2.86
 157,110 2.86 2.86 2.84 49,900 0 0.3
13/08/2019
2.86
 57,730 2.85 2.88 2.84 7,950 0 0.0
12/08/2019
2.85
 78,360 2.84 2.88 2.82 21,930 33,300 -0.1
09/08/2019
2.84
 38,220 2.82 2.86 2.82 0 0 0
08/08/2019
2.82
 14,270 2.78 2.84 2.78 0 0 0
07/08/2019
2.78
 19,330 2.80 2.81 2.78 0 16,150 -0.1
06/08/2019
2.80
 38,040 2.78 2.80 2.76 0 19,700 -0.1
05/08/2019
2.78
 65,670 2.78 2.83 2.76 0 9,000 -0.0
02/08/2019
2.78
 50,540 2.79 2.79 2.77 0 38,000 -0.2
01/08/2019
2.79
 87,520 2.80 2.80 2.78 0 48,580 -0.2
31/07/2019
2.80
 30,340 2.84 2.84 2.78 0 11,000 -0.1
30/07/2019
2.84
 13,490 2.96 2.96 2.78 0 10,270 -0.1
29/07/2019
2.96
 412,260 2.98 2.98 2.78 0 45,000 -0.2
26/07/2019
2.98
 53,850 3.10 3.15 2.96 80 0 0.0
25/07/2019
3.10
 250,330 3.17 3.17 3.10 0 10,000 -0.1
24/07/2019
3.17
 35,180 3.22 3.22 3.04 0 0 0
23/07/2019
3.22
 4,910 3.23 3.23 3.18 0 0 0
22/07/2019
3.23
 7,600 3.24 3.25 3.21 0 40 -0.0
19/07/2019
3.24
 7,680 3.24 3.24 3.19 0 0 0
18/07/2019
3.24
 4,420 3.22 3.24 3.19 0 0 0
17/07/2019
3.22
 23,260 3.28 3.28 3.19 0 0 0
16/07/2019
3.28
 44,590 3.32 3.34 3.28 0 0 0
15/07/2019
3.32
 16,840 3.32 3.32 3.28 0 0 0
12/07/2019
3.32
 5,490 3.28 3.32 3.28 0 0 0
11/07/2019
3.28
 128,180 3.22 3.35 3.27 0 35,520 -0.2
10/07/2019
3.22
 372,830 3.21 3.22 3.18 0 359,800 -2.0
09/07/2019
3.21
 119,630 3.22 3.22 3.15 0 50,000 -0.3
08/07/2019
3.22
 539,360 3.22 3.23 3.19 0 0 0
05/07/2019
3.22
 25,530 3.21 3.22 3.01 0 1,140 -0.0
04/07/2019
3.21
 19,930 3.21 3.21 3.18 0 0 0
03/07/2019
3.21
 1,640 3.21 3.21 3.21 0 0 0
02/07/2019
3.21
 12,790 3.21 3.22 3.15 7,100 0 0.0
01/07/2019
3.21
 14,020 3.18 3.21 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |