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)
28/01/2019
3.50
 72,820 3.50 3.50 3.50 39,000 0 0.3
25/01/2019
3.50
 11,420 3.50 3.50 3.43 0 0 0
24/01/2019
3.50
 20,800 3.43 3.50 3.43 2,000 0 0.0
23/01/2019
3.43
 4,040 3.45 3.45 3.43 0 0 0
22/01/2019
3.45
 29,710 3.48 3.50 3.45 9,600 0 0.1
21/01/2019
3.48
 51,550 3.48 3.48 3.43 0 0 0
18/01/2019
3.48
 6,360 3.46 3.48 3.43 0 0 0
17/01/2019
3.46
 42,200 3.45 3.46 3.45 0 0 0
16/01/2019
3.45
 132,050 3.45 3.46 3.40 0 100,000 -0.7
15/01/2019
3.45
 29,330 3.45 3.45 3.45 0 0 0
14/01/2019
3.45
 91,890 3.49 3.49 3.41 0 0 0
11/01/2019
3.49
 104,390 3.49 3.49 3.40 0 50,000 -0.3
10/01/2019
3.49
 32,280 3.48 3.49 3.45 0 0 0
09/01/2019
3.48
 19,910 3.44 3.48 3.44 0 0 0
08/01/2019
3.44
 14,110 3.45 3.48 3.44 0 0 0
07/01/2019
3.45
 20,600 3.43 3.45 3.43 0 0 0
04/01/2019
3.43
 16,910 3.43 3.43 3.40 0 0 0
03/01/2019
3.43
 27,530 3.45 3.48 3.43 0 0 0
02/01/2019
3.45
 45,370 3.44 3.47 3.43 0 0 0
28/12/2018
3.44
 14,680 3.45 3.48 3.43 0 0 0
27/12/2018
3.45
 13,720 3.45 3.50 3.45 0 0 0
26/12/2018
3.45
 3,800 3.45 3.45 3.40 0 0 0
25/12/2018
3.45
 151,290 3.56 3.56 3.44 0 0 0
24/12/2018
3.56
 3,350 3.55 3.58 3.46 0 0 0
21/12/2018
3.55
 90,180 3.50 3.55 3.49 0 0 0
20/12/2018
3.50
 200,800 3.53 3.60 3.48 0 0 0
19/12/2018
3.53
 18,510 3.55 3.55 3.51 0 0 0
18/12/2018
3.55
 10,420 3.60 3.60 3.50 0 0 0
17/12/2018
3.60
 21,040 3.60 3.60 3.55 0 0 0
14/12/2018
3.60
 48,690 3.60 3.60 3.55 100 0 0.0
13/12/2018
3.60
 21,020 3.58 3.60 3.55 0 0 0
12/12/2018
3.58
 14,770 3.58 3.59 3.55 0 0 0
11/12/2018
3.58
 26,000 3.59 3.60 3.55 0 0 0
10/12/2018
3.59
 42,370 3.55 3.59 3.55 0 22,500 -0.2
07/12/2018
3.55
 31,330 3.63 3.63 3.55 0 0 0
06/12/2018
3.63
 8,640 3.65 3.65 3.55 0 100 -0.0
05/12/2018
3.65
 14,430 3.65 3.66 3.60 0 0 0
04/12/2018
3.65
 43,470 3.64 3.67 3.64 35,130 0 0.3
03/12/2018
3.64
 86,500 3.60 3.64 3.55 15,000 59,710 -0.3
30/11/2018
3.60
 39,750 3.60 3.60 3.55 0 0 0
29/11/2018
3.60
 25,400 3.63 3.65 3.60 0 0 0
28/11/2018
3.63
 75,550 3.65 3.70 3.63 0 5,290 -0.0
27/11/2018
3.65
 153,640 3.56 3.66 3.59 0 0 0
26/11/2018
3.56
 43,500 3.57 3.60 3.55 0 0 0
23/11/2018
3.57
 22,900 3.50 3.57 3.50 0 0 0
22/11/2018
3.50
 3,020 3.50 3.50 3.50 50 0 0.0
21/11/2018
3.50
 3,900 3.54 3.54 3.47 1,050 0 0.0
20/11/2018
3.54
 35,100 3.52 3.54 3.50 3,000 0 0.0
19/11/2018
3.52
 38,870 3.46 3.52 3.48 0 0 0
16/11/2018
3.46
 22,920 3.45 3.50 3.45 0 0 0
15/11/2018
3.45
 19,000 3.47 3.50 3.45 4,000 0 0.0
14/11/2018
3.47
 37,320 3.47 3.47 3.45 3,000 0 0.0
13/11/2018
3.47
 11,090 3.47 3.47 3.46 0 0 0
12/11/2018
3.47
 22,480 3.48 3.48 3.46 1,000 0 0.0
09/11/2018
3.48
 45,650 3.48 3.52 3.46 8,340 10 0.1
08/11/2018
3.48
 18,270 3.50 3.50 3.46 0 0 0
07/11/2018
3.50
 23,410 3.48 3.50 3.47 4,000 0 0.0
06/11/2018
3.48
 100 3.48 3.48 3.48 0 0 0
05/11/2018
3.48
 33,030 3.50 3.54 3.48 0 0 0
02/11/2018
3.50
 28,980 3.49 3.50 3.45 20,800 0 0.1
01/11/2018
3.49
 58,830 3.49 3.49 3.45 0 0 0
31/10/2018
3.49
 20,050 3.41 3.50 3.43 0 0 0
30/10/2018
3.41
 41,080 3.45 3.45 3.41 0 0 0
29/10/2018
3.45
 25,490 3.43 3.45 3.43 7,000 4,000 0.0
26/10/2018
3.43
 36,940 3.45 3.50 3.40 0 0 0
25/10/2018
3.45
 132,710 3.46 3.46 3.40 4,200 0 0.0
24/10/2018
3.46
 84,000 3.55 3.55 3.46 0 0 0
23/10/2018
3.55
 40,350 3.60 3.60 3.48 1,100 0 0.0
22/10/2018
3.60
 11,970 3.56 3.60 3.56 0 4,690 -0.0
19/10/2018
3.56
 10,000 3.63 3.63 3.56 0 0 0
18/10/2018
3.63
 28,250 3.63 3.64 3.60 0 4,800 -0.0
17/10/2018
3.63
 99,050 3.60 3.65 3.59 100 58,280 -0.4
16/10/2018
3.60
 13,000 3.60 3.62 3.56 700 0 0.0
15/10/2018
3.60
 17,540 3.61 3.69 3.58 0 0 0
12/10/2018
3.61
 47,890 3.55 3.65 3.47 100 0 0.0
11/10/2018
3.55
 70,840 3.65 3.65 3.50 0 7,190 -0.1
10/10/2018
3.65
 87,760 3.66 3.66 3.61 0 100 -0.0
09/10/2018
3.66
 155,060 3.65 3.70 3.65 5,000 0 0.0
08/10/2018
3.65
 265,100 3.69 3.69 3.65 0 0 0
05/10/2018
3.69
 228,000 3.58 3.73 3.56 20,000 3,000 0.1
04/10/2018
3.58
 40,680 3.53 3.58 3.53 0 0 0
03/10/2018
3.53
 71,120 3.51 3.53 3.48 0 0 0
02/10/2018
3.51
 64,780 3.58 3.58 3.51 500 12,230 -0.1
01/10/2018
3.58
 54,280 3.60 3.60 3.53 400 0 0.0
28/09/2018
3.60
 13,660 3.63 3.63 3.56 0 0 0
27/09/2018
3.63
 46,920 3.61 3.64 3.55 30,910 0 0.2
26/09/2018
3.61
 106,670 3.53 3.64 3.53 0 0 0
25/09/2018
3.53
 91,160 3.50 3.55 3.45 0 0 0
24/09/2018
3.50
 63,700 3.51 3.53 3.40 0 0 0
21/09/2018
3.51
 7,970 3.51 3.51 3.50 500 0 0.0
20/09/2018
3.51
 33,430 3.51 3.53 3.46 300 30 0.0
19/09/2018
3.51
 11,860 3.46 3.51 3.46 3,600 0 0.0
18/09/2018
3.46
 32,320 3.50 3.50 3.46 300 0 0.0
17/09/2018
3.50
 16,780 3.48 3.50 3.45 600 0 0.0
14/09/2018
3.48
 25,620 3.51 3.54 3.48 0 0 0
13/09/2018
3.51
 38,900 3.50 3.51 3.43 0 0 0
12/09/2018
3.50
 14,450 3.50 3.50 3.43 0 0 0
11/09/2018
3.50
 28,020 3.52 3.52 3.45 0 0 0
10/09/2018
3.52
 12,260 3.52 3.54 3.50 0 0 0
07/09/2018
3.52
 25,000 3.48 3.52 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |