CTCP Vận tải Xăng dầu Vipco (vip)

9.63
0
(0%)
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)
25/01/2017
3.14
 49,250 3.14 3.18 3.10 0 4,400 -0.0
24/01/2017
3.14
 31,330 3.17 3.19 3.13 0 4,400 -0.0
23/01/2017
3.17
 128,130 3.10 3.21 3.08 0 4,400 -0.0
20/01/2017
3.10
 38,630 3.07 3.16 3.09 0 4,400 -0.0
19/01/2017
3.07
 34,200 3.09 3.11 3.07 0 15,120 -0.1
18/01/2017
3.09
 14,320 3.09 3.17 3.07 0 6,530 -0.0
17/01/2017
3.09
 52,350 3.09 3.11 3.07 0 1,270 -0.0
16/01/2017
3.09
 155,920 3.12 3.13 3.05 0 280 -0.0
13/01/2017
3.12
 37,430 3.07 3.13 3.04 0 0 0
12/01/2017
3.07
 79,310 3.07 3.07 3.04 1,000 300 0.0
11/01/2017
3.07
 181,020 3.08 3.13 3.01 1,000 0 0.0
10/01/2017
3.08
 8,240 3.09 3.12 3.06 0 0 0
09/01/2017
3.09
 99,190 3.09 3.21 3.09 0 0 0
06/01/2017
3.09
 31,530 3.11 3.14 3.09 0 0 0
05/01/2017
3.11
 40,030 3.09 3.15 3.11 0 0 0
04/01/2017
3.09
 26,040 3.14 3.17 3.09 0 0 0
03/01/2017
3.14
 9,570 3.26 3.26 3.14 0 0 0
30/12/2016
3.26
 136,800 3.15 3.26 3.05 0 0 0
29/12/2016
3.15
 69,960 3.13 3.16 3.07 430 0 0.0
28/12/2016
3.13
 51,580 3.13 3.17 3.11 0 0 0
27/12/2016
3.13
 30,620 3.19 3.19 3.13 0 0 0
26/12/2016
3.19
 28,550 3.19 3.21 3.14 0 0 0
23/12/2016
3.19
 28,740 3.19 3.20 3.17 100 0 0.0
22/12/2016
3.19
 1,640 3.19 3.19 3.17 0 0 0
21/12/2016
3.19
 13,210 3.19 3.19 3.17 0 0 0
20/12/2016
3.19
 86,880 3.19 3.26 3.17 0 0 0
19/12/2016
3.19
 96,330 3.19 3.20 3.16 0 0 0
16/12/2016
3.19
 13,630 3.17 3.19 3.13 0 0 0
15/12/2016
3.17
 10,660 3.17 3.21 3.13 100 0 0.0
14/12/2016
3.17
 15,670 3.17 3.19 3.09 0 0 0
13/12/2016
3.17
 30,240 3.17 3.17 3.12 0 0 0
12/12/2016
3.17
 51,350 3.17 3.17 3.11 0 0 0
09/12/2016
3.17
 36,520 3.19 3.23 3.13 0 0 0
08/12/2016
3.19
 47,810 3.19 3.21 3.10 0 0 0
07/12/2016
3.19
 5,720 3.19 3.19 3.14 0 0 0
06/12/2016
3.19
 17,880 3.21 3.21 3.15 0 0 0
05/12/2016
3.21
 3,830 3.21 3.22 3.16 0 0 0
02/12/2016
3.21
 3,710 3.20 3.25 3.17 0 0 0
01/12/2016
3.20
 78,410 3.17 3.33 3.17 0 0 0
30/11/2016
3.17
 60,610 3.23 3.26 3.17 100 0 0.0
29/11/2016
3.23
 31,320 3.24 3.26 3.17 0 0 0
28/11/2016
3.24
 78,960 3.25 3.27 3.17 0 0 0
25/11/2016
3.25
 5,460 3.25 3.26 3.19 0 0 0
24/11/2016
3.25
 23,770 3.22 3.30 3.21 0 0 0
23/11/2016
3.22
 63,360 3.28 3.34 3.19 0 0 0
22/11/2016
3.28
 31,190 3.21 3.42 3.21 0 0 0
21/11/2016
3.21
 7,600 3.29 3.29 3.21 0 0 0
18/11/2016
3.29
 58,460 3.41 3.41 3.17 0 20,760 -0.2
17/11/2016
3.41
 6,570 3.42 3.43 3.26 0 1,760 -0.0
16/11/2016
3.42
 51,160 3.21 3.42 3.21 0 1,760 -0.0
15/11/2016
3.21
 38,360 3.21 3.23 3.17 0 1,640 -0.0
14/11/2016
3.21
 55,420 3.23 3.23 3.11 0 1,640 -0.0
11/11/2016
3.23
 29,620 3.23 3.26 3.19 0 450 -0.0
10/11/2016
3.23
 31,660 3.17 3.26 3.14 0 0 0
09/11/2016
3.17
 41,520 3.21 3.23 3.11 100 0 0.0
08/11/2016
3.21
 17,240 3.21 3.23 3.21 0 0 0
07/11/2016
3.21
 49,750 3.23 3.28 3.18 0 0 0
04/11/2016
3.23
 14,530 3.26 3.30 3.21 0 0 0
03/11/2016
3.26
 60,550 3.30 3.30 3.17 0 12,100 -0.1
02/11/2016
3.30
 185,180 3.30 3.34 3.15 0 115,400 -0.9
01/11/2016
3.30
 53,540 3.34 3.38 3.30 0 0 0
31/10/2016
3.34
 90,420 3.42 3.43 3.32 0 0 0
28/10/2016
3.42
 108,510 3.43 3.43 3.38 0 20,000 -0.2
27/10/2016
3.43
 19,640 3.40 3.44 3.40 0 0 0
26/10/2016
3.40
 52,970 3.42 3.46 3.38 2,250 0 0.0
25/10/2016
3.42
 110,240 3.42 3.50 3.42 0 0 0
24/10/2016
3.42
 89,790 3.43 3.48 3.41 300 0 0.0
21/10/2016
3.43
 24,730 3.50 3.50 3.43 0 100 -0.0
20/10/2016
3.50
 138,470 3.45 3.50 3.44 0 0 0
19/10/2016
3.45
 23,450 3.42 3.50 3.42 0 0 0
18/10/2016
3.42
 197,610 3.50 3.50 3.40 0 125,600 -1.0
17/10/2016
3.50
 96,270 3.54 3.54 3.38 0 960 -0.0
14/10/2016
3.54
 34,880 3.53 3.54 3.53 800 0 0.0
13/10/2016
3.53
 57,310 3.53 3.54 3.50 2,270 13,730 -0.1
12/10/2016
3.53
 139,020 3.52 3.59 3.52 9,000 0 0.1
11/10/2016
3.52
 67,930 3.54 3.56 3.51 3,000 0 0.0
10/10/2016
3.54
 18,670 3.54 3.58 3.51 0 0 0
07/10/2016
3.54
 46,180 3.51 3.58 3.51 0 0 0
06/10/2016
3.51
 109,250 3.50 3.59 3.48 0 0 0
05/10/2016
3.50
 50,100 3.50 3.54 3.46 10,000 0 0.1
04/10/2016
3.50
 57,430 3.50 3.54 3.49 0 0 0
03/10/2016
3.50
 42,870 3.52 3.52 3.47 0 0 0
30/09/2016
3.52
 97,280 3.52 3.54 3.50 0 0 0
29/09/2016
3.52
 71,140 3.52 3.56 3.50 0 4,410 -0.0
28/09/2016
3.52
 55,470 3.50 3.54 3.48 0 600 -0.0
27/09/2016
3.50
 138,450 3.52 3.54 3.48 400 5,350 -0.0
26/09/2016
3.52
 97,310 3.58 3.58 3.52 1,300 0 0.0
23/09/2016
3.58
 76,060 3.59 3.59 3.54 0 0 0
22/09/2016
3.59
 108,540 3.56 3.59 3.54 400 0 0.0
21/09/2016
3.56
 49,480 3.54 3.57 3.53 5,000 0 0.0
20/09/2016
3.54
 60,450 3.59 3.62 3.54 0 600 -0.0
19/09/2016
3.59
 47,110 3.56 3.61 3.54 0 0 0
16/09/2016
3.56
 136,370 3.50 3.63 3.50 0 0 0
15/09/2016
3.50
 109,630 3.50 3.55 3.48 200 0 0.0
14/09/2016
3.50
 293,020 3.60 3.61 3.50 5,700 0 0.0
13/09/2016
3.60
 222,080 3.60 3.63 3.54 5,000 0 0.0
12/09/2016
3.60
 61,140 3.67 3.67 3.60 8,500 5,000 0.0
09/09/2016
3.67
 76,800 3.67 3.71 3.63 0 0 0
08/09/2016
3.67
 187,400 3.63 3.67 3.59 2,000 4,000 -0.0
07/09/2016
3.63
 51,630 3.63 3.63 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |