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)
06/09/2018
3.48
 14,350 3.49 3.49 3.45 100 0 0.0
05/09/2018
3.49
 18,240 3.49 3.50 3.48 0 0 0
04/09/2018
3.49
 26,640 3.52 3.52 3.46 0 0 0
31/08/2018
3.52
 3,110 3.45 3.53 3.45 100 0 0.0
30/08/2018
3.45
 64,430 3.48 3.48 3.45 100 54,420 -0.4
29/08/2018
3.48
 39,940 3.48 3.50 3.46 100 27,220 -0.2
28/08/2018
3.48
 35,180 3.50 3.50 3.47 0 27,210 -0.2
27/08/2018
3.50
 60,380 3.55 3.55 3.49 100 27,210 -0.2
24/08/2018
3.55
 33,070 3.55 3.55 3.50 0 0 0
23/08/2018
3.55
 23,000 3.55 3.55 3.55 0 680 -0.0
22/08/2018
3.55
 151,050 3.57 3.57 3.50 0 28,720 -0.2
21/08/2018
3.57
 29,800 3.57 3.57 3.53 0 0 0
20/08/2018
3.57
 10,590 3.59 3.59 3.55 0 0 0
17/08/2018
3.59
 78,610 3.59 3.60 3.55 0 0 0
16/08/2018
3.59
 14,470 3.60 3.60 3.53 0 4,180 -0.0
15/08/2018
3.60
 20,500 3.67 3.67 3.58 0 0 0
14/08/2018
3.67
 15,090 3.64 3.67 3.59 5,000 0 0.0
13/08/2018
3.64
 5,830 3.65 3.65 3.55 0 0 0
10/08/2018
3.65
 16,330 3.70 3.70 3.44 0 15,310 -0.1
09/08/2018
3.70
 4,000 3.72 3.72 3.58 0 0 0
08/08/2018
3.72
 69,410 3.64 3.72 3.52 0 0 0
07/08/2018
3.64
 17,360 3.60 3.64 3.55 0 0 0
06/08/2018
3.60
 3,740 3.60 3.65 3.60 0 0 0
03/08/2018
3.60
 5,100 3.70 3.70 3.57 0 0 0
02/08/2018
3.70
 30 3.59 3.70 3.70 0 0 0
01/08/2018
3.59
 17,860 3.69 3.78 3.59 0 0 0
31/07/2018
3.69
 2,630 3.70 3.73 3.55 0 0 0
30/07/2018
3.70
 70,820 3.62 3.70 3.62 280 0 0.0
27/07/2018
3.62
 89,940 3.60 3.64 3.60 64,760 0 0.5
26/07/2018
3.60
 65,430 3.50 3.60 3.53 50,000 0 0.3
25/07/2018
3.50
 39,730 3.50 3.55 3.45 25,000 10 0.2
24/07/2018
3.50
 38,460 3.53 3.53 3.40 0 0 0
23/07/2018
3.53
 9,130 3.49 3.55 3.38 0 0 0
20/07/2018
3.49
 8,370 3.45 3.55 3.40 0 0 0
19/07/2018
3.45
 24,770 3.48 3.48 3.45 0 0 0
18/07/2018
3.48
 18,260 3.45 3.50 3.21 10,410 0 0.1
17/07/2018
3.45
 26,800 3.46 3.46 3.45 10 0 0
16/07/2018
3.46
 4,890 3.37 3.46 3.44 0 0 0
13/07/2018
3.37
 1,280 3.37 3.40 3.37 0 0 0
12/07/2018
3.37
 12,880 3.38 3.40 3.35 0 0 0
11/07/2018
3.38
 6,620 3.40 3.43 3.36 0 0 0
10/07/2018
3.40
 5,310 3.40 3.40 3.35 0 0 0
09/07/2018
3.40
 9,980 3.45 3.45 3.40 0 0 0
06/07/2018
3.45
 53,610 3.43 3.45 3.36 0 170 -0.0
05/07/2018
3.43
 55,630 3.48 3.50 3.40 0 0 0
04/07/2018
3.48
 14,930 3.50 3.53 3.45 0 0 0
03/07/2018
3.50
 30,350 3.51 3.51 3.47 0 320 -0.0
02/07/2018
3.51
 16,300 3.53 3.53 3.49 0 0 0
29/06/2018
3.53
 4,880 3.50 3.55 3.48 0 0 0
28/06/2018
3.50
 42,700 3.55 3.55 3.47 0 0 0
27/06/2018
3.55
 2,020 3.55 3.55 3.50 0 0 0
26/06/2018
3.55
 3,500 3.50 3.55 3.49 0 0 0
25/06/2018
3.50
 7,890 3.55 3.55 3.50 0 290 -0.0
22/06/2018
3.55
 15,490 3.50 3.55 3.49 0 0 0
21/06/2018
3.50
 54,810 3.54 3.54 3.50 0 0 0
20/06/2018
3.54
 6,450 3.54 3.55 3.47 0 0 0
19/06/2018
3.54
 25,080 3.59 3.59 3.45 0 0 0
18/06/2018
3.59
 13,430 3.61 3.61 3.52 0 0 0
15/06/2018
3.61
 37,200 3.52 3.61 3.50 0 0 0
14/06/2018
3.52
 29,010 3.50 3.52 3.50 0 0 0
13/06/2018
3.50
 49,010 3.50 3.55 3.50 0 0 0
12/06/2018
3.50
 121,860 3.63 3.63 3.50 0 1,620 -0.0
11/06/2018
3.63
 27,240 3.52 3.63 3.52 15,000 0 0.1
08/06/2018
3.52
 32,060 3.58 3.58 3.50 0 0 0
07/06/2018
3.58
 8,060 3.58 3.58 3.51 0 0 0
06/06/2018
3.58
 43,400 3.54 3.60 3.53 0 0 0
05/06/2018
3.54
 40,920 3.60 3.60 3.54 0 0 0
04/06/2018
3.60
 15,860 3.60 3.60 3.55 0 0 0
01/06/2018
3.60
 38,070 3.60 3.60 3.55 0 0 0
31/05/2018
3.60
 74,190 3.53 3.60 3.53 0 220 -0.0
30/05/2018
3.53
 3,860 3.55 3.60 3.53 0 0 0
29/05/2018
3.55
 130,260 3.55 3.60 3.53 0 0 0
28/05/2018
3.55
 930 3.62 3.62 3.51 0 0 0
25/05/2018
3.62
 68,140 3.60 3.63 3.55 0 0 0
24/05/2018
3.60
 138,900 3.63 3.63 3.55 28,110 0 0.2
23/05/2018
3.63
 69,240 3.58 3.65 3.56 0 0 0
22/05/2018
3.58
 92,420 3.63 3.63 3.58 0 0 0
21/05/2018
3.63
 55,100 3.65 3.67 3.56 6,780 0 0.0
18/05/2018
3.65
 22,300 3.69 3.69 3.63 0 0 0
17/05/2018
3.69
 9,510 3.69 3.69 3.63 0 3,000 -0.0
16/05/2018
3.69
 16,860 3.69 3.72 3.64 0 0 0
15/05/2018
3.69
 62,260 3.69 3.72 3.66 0 2,510 -0.0
14/05/2018
3.69
 119,330 3.61 3.70 3.62 0 0 0
11/05/2018
3.61
 53,180 3.61 3.63 3.61 0 0 0
10/05/2018
3.61
 62,790 3.64 3.65 3.61 0 0 0
09/05/2018
3.64
 82,720 3.64 3.64 3.56 0 0 0
08/05/2018
3.64
 70,440 3.71 3.71 3.64 0 0 0
07/05/2018
3.71
 157,260 3.69 3.71 3.62 1,000 0 0.0
04/05/2018
3.69
 176,770 3.65 3.69 3.63 0 0 0
03/05/2018
3.65
 55,100 3.65 3.65 3.60 29,500 0 0.2
02/05/2018
3.65
 73,640 3.58 3.69 3.57 7,000 0 0.0
27/04/2018
3.58
 25,190 3.63 3.65 3.57 6,000 0 0.0
26/04/2018
3.63
 37,910 3.65 3.65 3.56 14,000 0 0.1
24/04/2018
3.65
 13,680 3.60 3.65 3.56 0 0 0
23/04/2018
3.60
 63,410 3.69 3.70 3.60 15,000 0 0.1
20/04/2018
3.69
 2,480 3.60 3.70 3.55 0 0 0
19/04/2018
3.60
 24,790 3.63 3.70 3.56 1,070 0 0.0
18/04/2018
3.63
 111,570 3.73 3.73 3.55 37,550 0 0.3
17/04/2018
3.73
 49,150 3.73 3.73 3.63 5,000 5,350 -0.0
16/04/2018
3.73
 18,670 3.70 3.80 3.66 7,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |