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)
14/11/2017
3.44
 323,470 3.32 3.53 3.35 660 1,660 -0.0
13/11/2017
3.32
 72,400 3.33 3.34 3.21 10 0 0
10/11/2017
3.33
 132,900 3.33 3.34 3.30 0 0 0
09/11/2017
3.33
 233,640 3.33 3.42 3.33 5,000 0 0.0
08/11/2017
3.33
 226,330 3.11 3.33 3.05 0 0 0
07/11/2017
3.11
 33,070 3.08 3.16 3.06 0 0 0
06/11/2017
3.08
 37,910 3.05 3.14 3.02 0 0 0
03/11/2017
3.05
 14,910 3.09 3.09 3.02 0 0 0
02/11/2017
3.09
 40,240 3.09 3.18 3.03 10 0 0
01/11/2017
3.09
 7,810 3.14 3.14 3.07 20 0 0.0
31/10/2017
3.14
 76,070 3.14 3.14 2.98 40 0 0.0
30/10/2017
3.14
 81,700 3.12 3.20 3.11 10 19,000 -0.1
27/10/2017
3.12
 80,850 3.16 3.20 3.12 20 0 0.0
26/10/2017
3.16
 28,200 3.20 3.26 3.14 20 0 0.0
25/10/2017
3.20
 38,700 3.18 3.21 3.16 10 0 0
24/10/2017
3.18
 65,660 3.18 3.28 3.16 40 0 0.0
23/10/2017
3.18
 37,760 3.24 3.29 3.17 50 0 0.0
20/10/2017
3.24
 53,850 3.22 3.26 3.21 440 0 0.0
19/10/2017
3.22
 44,120 3.23 3.25 3.16 20 0 0.0
18/10/2017
3.23
 64,190 3.25 3.25 3.20 0 0 0
17/10/2017
3.25
 72,570 3.20 3.25 3.17 40 0 0.0
16/10/2017
3.20
 79,170 3.21 3.21 3.17 0 0 0
13/10/2017
3.21
 35,070 3.22 3.22 3.18 0 0 0
12/10/2017
3.22
 154,390 3.22 3.25 3.18 160 0 0.0
11/10/2017
3.22
 46,040 3.22 3.29 3.21 40 0 0.0
10/10/2017
3.22
 71,680 3.25 3.25 3.22 20 1,710 -0.0
09/10/2017
3.25
 41,870 3.25 3.30 3.21 10 0 0
06/10/2017
3.25
 142,020 3.25 3.32 3.24 130 0 0.0
05/10/2017
3.25
 193,410 3.28 3.28 3.25 70 0 0.0
04/10/2017
3.28
 23,620 3.28 3.32 3.26 10 0 0
03/10/2017
3.28
 49,560 3.31 3.31 3.28 0 0 0
02/10/2017
3.31
 9,720 3.32 3.34 3.31 0 0 0
29/09/2017
3.32
 129,390 3.32 3.33 3.30 30 0 0.0
28/09/2017
3.32
 174,410 3.32 3.35 3.30 30 1,120 -0.0
27/09/2017
3.32
 29,290 3.31 3.34 3.30 530 0 0.0
26/09/2017
3.31
 92,580 3.31 3.31 3.30 0 0 0
25/09/2017
3.31
 26,170 3.32 3.35 3.30 30 0 0.0
22/09/2017
3.32
 48,890 3.35 3.35 3.32 0 0 0
21/09/2017
3.35
 93,160 3.36 3.36 3.32 2,030 0 0.0
20/09/2017
3.36
 54,470 3.37 3.37 3.32 160 0 0.0
19/09/2017
3.37
 117,980 3.34 3.37 3.32 80,520 0 0.6
18/09/2017
3.34
 33,290 3.31 3.34 3.31 30 0 0.0
15/09/2017
3.31
 30,330 3.32 3.32 3.31 0 0 0
14/09/2017
3.32
 44,870 3.34 3.34 3.31 7,000 0 0.1
13/09/2017
3.34
 21,840 3.32 3.34 3.31 0 0 0
12/09/2017
3.32
 122,170 3.34 3.35 3.30 95,240 0 0.7
11/09/2017
3.34
 33,220 3.31 3.34 3.30 0 0 0
08/09/2017
3.31
 53,740 3.34 3.34 3.30 10 0 0
07/09/2017
3.34
 20,390 3.35 3.35 3.31 10 0 0
06/09/2017
3.35
 12,410 3.34 3.38 3.32 10 0 0
05/09/2017
3.34
 30,110 3.31 3.43 3.32 10 0 0
01/09/2017
3.31
 61,350 3.34 3.34 3.31 0 0 0
31/08/2017
3.34
 92,150 3.36 3.36 3.32 0 0 0
30/08/2017
3.36
 112,920 3.38 3.38 3.31 0 1,000 -0.0
29/08/2017
3.38
 105,610 3.37 3.38 3.30 0 0 0
28/08/2017
3.37
 12,200 3.41 3.41 3.37 0 0 0
25/08/2017
3.41
 35,000 3.42 3.42 3.37 0 0 0
24/08/2017
3.42
 28,620 3.39 3.43 3.35 4,600 0 0.0
23/08/2017
3.39
 19,990 3.38 3.42 3.35 2,320 0 0.0
22/08/2017
3.38
 218,880 3.35 3.39 3.33 128,840 0 0.9
21/08/2017
3.35
 20,280 3.39 3.42 3.34 1,380 0 0.0
18/08/2017
3.39
 4,690 3.38 3.41 3.38 200 0 0.0
17/08/2017
3.38
 59,170 3.42 3.42 3.38 6,370 0 0.0
16/08/2017
3.42
 49,770 3.43 3.47 3.41 0 0 0
15/08/2017
3.43
 82,770 3.45 3.50 3.43 47,630 0 0.4
14/08/2017
3.45
 161,230 3.46 3.46 3.42 106,000 0 0.8
11/08/2017
3.46
 252,360 3.43 3.46 3.42 70,000 0 0.5
10/08/2017
3.43
 78,220 3.46 3.46 3.43 20,000 1,370 0.1
09/08/2017
3.46
 75,170 3.47 3.48 3.43 0 0 0
08/08/2017
3.47
 49,950 3.48 3.50 3.47 0 0 0
07/08/2017
3.48
 77,020 3.53 3.53 3.46 0 0 0
04/08/2017
3.53
 188,180 3.45 3.55 3.45 132,980 0 1.0
03/08/2017
3.45
 63,720 3.48 3.53 3.44 30,000 0 0.2
02/08/2017
3.48
 108,220 3.43 3.48 3.42 50,000 0 0.4
01/08/2017
3.43
 141,810 3.43 3.50 3.42 0 0 0
31/07/2017
3.43
 168,970 3.50 3.50 3.43 0 450 -0.0
28/07/2017
3.50
 79,920 3.53 3.53 3.50 0 0 0
27/07/2017
3.53
 42,770 3.55 3.55 3.50 0 0 0
26/07/2017
3.55
 139,370 3.53 3.57 3.51 0 19,500 -0.1
25/07/2017
3.53
 17,440 3.54 3.54 3.49 3,000 0 0.0
24/07/2017
3.54
 113,410 3.53 3.55 3.43 4,000 0 0.0
21/07/2017
3.53
 74,620 3.52 3.61 3.53 0 30 -0.0
20/07/2017
3.52
 135,920 3.53 3.57 3.50 0 0 0
19/07/2017
3.53
 107,030 3.57 3.62 3.53 0 0 0
18/07/2017
3.57
 96,520 3.65 3.65 3.40 0 0 0
17/07/2017
3.65
 87,390 3.67 3.71 3.59 0 570 -0.0
14/07/2017
3.67
 271,960 3.65 3.77 3.65 45,000 0 0.4
13/07/2017
3.65
 147,270 3.62 3.65 3.57 48,000 0 0.4
12/07/2017
3.62
 147,690 3.62 3.63 3.57 0 0 0
11/07/2017
3.62
 142,180 3.59 3.64 3.57 20,070 0 0.2
10/07/2017
3.59
 91,670 3.62 3.64 3.57 0 10 -0
07/07/2017
3.62
 391,280 3.66 3.79 3.62 0 4,180 -0.0
06/07/2017
3.66
 384,250 3.52 3.66 3.48 0 0 0
05/07/2017
3.52
 26,720 3.52 3.52 3.46 0 3,430 -0.0
04/07/2017
3.52
 80,150 3.52 3.57 3.43 0 0 0
03/07/2017
3.52
 168,700 3.46 3.56 3.43 0 0 0
30/06/2017
3.46
 75,730 3.46 3.53 3.43 650 0 0.0
29/06/2017
3.46
 58,240 3.44 3.50 3.42 0 0 0
28/06/2017
3.44
 184,560 3.46 3.46 3.35 0 0 0
27/06/2017
3.46
 84,050 3.48 3.48 3.46 0 18,710 -0.1

Chính sách bảo mật | Điều khoản sử dụng |