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
(2026-08-12) 		-0.12 -1.22% 834,100 -5,418 0
9.59
9.82
9.66
2 tháng
(2026-07-13) 		-0.45 -4.43% 2,723,100 -32,018 0
9.59
10.20
9.66
3 tháng
(2026-06-15) 		-0.75 -7.18% 5,086,200 -55,342 0
9.59
10.68
9.66
6 tháng
(2026-03-16) 		-1.25 -11.43% 16,253,500 12,554 -0.3
9.59
11.04
9.66
12 tháng
(2025-09-16) 		-3.12 -24.35% 47,790,700 -6,146,946 -75.1
9.59
12.82
9.66
24 tháng
(2024-09-23) 		-1.29 -11.76% 134,013,500 -4,941,334 -54.3
9.59
13.88
9.66
36 tháng
(2023-09-27) 		0.54 5.93% 255,086,300 -2,809,617 -15.2
8.24
14.05
9.66
60 tháng
(2021-10-07) 		1.63 20.27% 547,884,500 280,188 12.9
3.73
14.05
9.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
10.68
 79,000 10.77 10.77 10.63 300 700 0
15/04/2026
10.77
 253,300 10.77 10.82 10.72 11,600 0 0
14/04/2026
10.77
 149,800 10.82 10.86 10.68 5,200 0 0
13/04/2026
10.77
 287,300 10.82 10.82 10.72 5,200 12,200 0
10/04/2026
10.68
 262,300 10.72 10.77 10.59 29,100 0 0
09/04/2026
10.63
 107,200 10.77 10.77 10.63 500 0 0
08/04/2026
10.77
 396,600 10.63 10.82 10.54 16,600 0 0
07/04/2026
10.50
 322,200 10.59 10.68 10.45 500 6,100 0
06/04/2026
10.63
 135,400 10.68 10.72 10.63 0 27,800 0
03/04/2026
10.68
 106,600 10.72 10.72 10.63 0 15,400 0
02/04/2026
10.72
 241,100 10.82 10.82 10.63 200 12,500 0
01/04/2026
10.82
 193,300 10.82 10.91 10.77 0 2,100 0
31/03/2026
10.82
 142,600 10.86 10.86 10.77 200 15,800 0
30/03/2026
10.86
 172,800 10.95 10.95 10.77 8,500 13,100 0
27/03/2026
10.95
 208,900 10.91 11.00 10.86 39,600 0 0
26/03/2026
10.91
 197,000 10.91 11.00 10.77 10,300 1,600 0
25/03/2026
10.86
 310,900 10.82 10.95 10.77 16,700 0 0
24/03/2026
10.77
 238,000 10.63 10.77 10.59 18,600 0 0
23/03/2026
10.63
 582,600 10.77 10.86 10.59 3,300 7,000 0
20/03/2026
10.82
 222,800 10.91 10.91 10.82 0 0 0
19/03/2026
10.91
 125,800 10.91 11.00 10.86 7,800 0 0.1
18/03/2026
11.04
 150,600 11.04 11.04 10.86 0 1,800 -0.0
17/03/2026
11.00
 71,300 10.95 11.04 10.95 0 30,000 -0.4
16/03/2026
10.95
 303,300 10.91 11.00 10.91 0 1,200 -0.0
13/03/2026
10.91
 435,600 11.09 11.09 10.82 0 1,200 -0.0
12/03/2026
11.09
 155,200 10.77 11.13 10.77 2,600 1,300 0.0
11/03/2026
11.04
 168,700 10.91 11.13 10.91 0 500 -0.0
10/03/2026
10.91
 537,300 10.95 11.23 10.50 0 43,400 -0.5
09/03/2026
10.95
 1,050,700 11.77 12.00 10.95 0 43,400 -0.5
06/03/2026
11.77
 485,900 11.86 12.28 11.64 0 10,500 -0.1
05/03/2026
11.91
 624,900 12.23 12.28 11.77 12,500 19,900 -0.1
04/03/2026
12.23
 1,468,100 12.64 12.78 11.55 28,900 52,400 -0.3
03/03/2026
12.41
 1,486,800 12.96 12.96 11.68 24,100 8,600 0.2
02/03/2026
12.28
 1,539,600 12.28 12.28 12.09 3,600 674,600 -8.1
27/02/2026
11.50
 666,800 11.36 11.64 11.36 74,100 6,100 0.9
26/02/2026
11.18
 89,600 11.23 11.41 11.13 100 300 -0.0
25/02/2026
11.23
 206,300 11.41 11.45 11.18 0 400 -0.0
24/02/2026
11.45
 207,600 11.23 11.50 11.13 11,300 0 0.1
23/02/2026
11.23
 119,900 11.18 11.23 11.04 100 600 -0.0
13/02/2026
11.04
 21,500 11.09 11.09 11.00 100 800 -0.0
12/02/2026
11.09
 31,800 11.00 11.09 11.00 0 100 -0.0
11/02/2026
11.09
 92,200 11.04 11.09 10.91 0 1,200 -0.0
10/02/2026
11.04
 90,900 11.00 11.13 10.95 0 1,800 -0.0
09/02/2026
11.00
 181,200 11.23 11.27 11.00 0 2,200 -0.0
06/02/2026
11.09
 174,200 11.18 11.23 11.09 0 2,200 -0.0
05/02/2026
11.23
 170,500 11.45 11.45 11.13 0 6,600 -0.1
04/02/2026
11.36
 687,300 11.18 11.55 11.13 8,400 6,300 0.0
03/02/2026
11.00
 895,400 10.95 11.23 10.91 3,600 674,600 -8.1
02/02/2026
10.91
 677,500 11.00 11.09 10.77 9,800 503,600 -5.9
30/01/2026
10.77
 648,800 10.77 10.91 10.63 0 584,000 -6.9
29/01/2026
10.68
 1,126,400 11.04 11.18 10.63 900 1,000,900 -11.8
28/01/2026
10.91
 503,600 11.04 11.13 10.86 8,000 461,500 -5.5
27/01/2026
11.00
 551,100 11.27 11.32 11.00 200 507,400 -6.1
26/01/2026
11.27
 675,400 11.73 11.77 11.18 2,100 300,000 -3.7
23/01/2026
11.73
 309,100 11.77 11.96 11.36 4,500 5,300 -0.0
22/01/2026
11.73
 91,000 11.73 11.82 11.55 200 19,900 -0.3
21/01/2026
11.64
 311,300 12.05 12.05 11.59 2,900 238,200 -3.0
20/01/2026
12.05
 581,900 11.64 12.14 11.64 0 1,400 -0.0
19/01/2026
11.68
 83,400 11.86 11.86 11.64 100 5,100 -0.1
16/01/2026
11.77
 193,000 11.68 11.91 11.68 0 2,500 -0.0
15/01/2026
11.64
 280,700 11.68 11.96 11.64 0 0 0
14/01/2026
11.64
 224,000 11.59 11.68 11.50 0 0 0
13/01/2026
11.59
 135,300 11.36 11.59 11.32 0 0 0
12/01/2026
11.32
 159,400 11.41 11.45 11.23 0 1,900 -0.0
09/01/2026
11.41
 97,800 11.41 11.55 11.36 0 500 -0.0
08/01/2026
11.41
 165,000 11.41 11.50 11.32 6,000 0 0.1
07/01/2026
11.32
 73,100 11.18 11.32 11.13 14,800 700 0.2
06/01/2026
11.18
 62,700 11.13 11.18 11.09 0 35,000 -0.4
05/01/2026
11.09
 45,800 11.18 11.23 11.09 0 29,500 -0.4
31/12/2025
11.13
 20,100 11.13 11.23 11.13 0 1,700 -0.0
30/12/2025
11.13
 31,100 11.13 11.13 11.09 0 900 -0.0
29/12/2025
11.13
 109,000 11.13 11.13 11.04 300 1,500 -0.0
26/12/2025
11.13
 50,000 11.18 11.18 11.04 0 2,200 -0.0
25/12/2025
11.18
 29,900 11.23 11.23 11.13 500 1,500 -0.0
24/12/2025
11.18
 27,500 11.13 11.18 11.13 0 300 -0.0
23/12/2025
11.13
 43,500 11.09 11.18 11.04 200 2,400 -0.0
22/12/2025
11.09
 120,800 11.04 11.13 11.04 200 2,500 -0.0
19/12/2025
11.09
 55,400 11.09 11.09 11.00 200 2,400 -0.0
18/12/2025
11.09
 103,200 11.04 11.09 11.00 0 3,100 -0.0
17/12/2025
11.09
 28,700 11.13 11.13 11.04 0 900 -0.0
16/12/2025
11.09
 172,700 11.00 11.13 10.95 0 3,100 -0.0
15/12/2025
10.95
 156,100 11.13 11.13 10.95 0 102,600 -1.2
12/12/2025
11.13
 172,900 11.23 11.23 11.09 0 10,700 -0.1
11/12/2025
11.23
 121,000 11.32 11.32 11.18 0 104,100 -1.3
10/12/2025
11.32
 14,200 11.32 11.36 11.27 0 300 -0.0
09/12/2025
11.32
 89,500 11.36 11.36 11.23 0 1,100 -0.0
08/12/2025
11.36
 112,700 11.41 11.45 11.32 0 0 0
05/12/2025
11.41
 134,000 11.55 11.55 11.36 3,300 100,000 -1.2
04/12/2025
11.55
 164,800 11.55 11.59 11.50 21,100 400 0.3
03/12/2025
11.55
 207,600 11.32 11.59 11.32 13,500 0 0.2
02/12/2025
11.32
 90,200 11.27 11.36 11.23 1,700 0 0.0
01/12/2025
11.32
 195,500 11.41 11.50 11.23 0 105,700 -1.3
28/11/2025
11.41
 126,300 11.50 11.55 11.36 10,000 700 0.1
27/11/2025
11.41
 162,700 11.59 11.64 11.36 9,300 107,000 -1.2
26/11/2025
11.59
 40,300 11.68 11.68 11.45 0 4,700 -0.1
25/11/2025
11.36
 196,500 11.59 11.59 11.36 100 113,200 -1.4
24/11/2025
11.45
 106,400 11.59 11.68 11.45 0 1,400 -0.0
21/11/2025
11.59
 223,900 11.68 11.68 11.41 900 104,200 -1.3
20/11/2025
11.68
 47,400 11.55 11.73 11.55 0 1,100 -0.0
19/11/2025
11.73
 245,600 11.73 11.86 11.50 2,200 95,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |