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)
17/11/2015
3.63
 597,220 3.52 3.74 3.56 9,210 0 0.1
16/11/2015
3.52
 97,150 3.56 3.56 3.52 0 0 0
13/11/2015
3.56
 256,580 3.45 3.63 3.41 0 0 0
12/11/2015
3.45
 115,590 3.45 3.45 3.41 6,500 0 0.1
11/11/2015
3.45
 70,570 3.41 3.45 3.41 2,500 0 0.0
10/11/2015
3.41
 110,190 3.41 3.45 3.41 0 300 -0.0
09/11/2015
3.41
 213,040 3.52 3.52 3.41 0 80,800 -0.8
06/11/2015
3.52
 55,670 3.56 3.56 3.48 0 0 0
05/11/2015
3.56
 90,130 3.52 3.56 3.52 5,000 0 0.0
04/11/2015
3.52
 85,100 3.52 3.56 3.52 0 5,000 -0.0
03/11/2015
3.52
 94,060 3.56 3.59 3.48 5,100 0 0.0
02/11/2015
3.56
 69,110 3.48 3.59 3.52 0 0 0
30/10/2015
3.48
 66,210 3.52 3.56 3.48 1,000 0 0.0
29/10/2015
3.52
 178,030 3.52 3.59 3.52 5,000 0 0.0
28/10/2015
3.52
 179,990 3.56 3.56 3.52 0 0 0
27/10/2015
3.56
 226,160 3.59 3.59 3.48 0 0 0
26/10/2015
3.59
 99,720 3.59 3.67 3.59 18,000 31,640 -0.1
23/10/2015
3.59
 212,700 3.63 3.74 3.59 0 60,000 -0.6
22/10/2015
3.63
 123,720 3.63 3.70 3.63 0 39,350 -0.4
21/10/2015
3.63
 49,080 3.70 3.70 3.63 0 29,530 -0.3
20/10/2015
3.70
 293,830 3.67 3.70 3.63 5,000 40,000 -0.3
19/10/2015
3.67
 233,690 3.63 3.74 3.63 0 10,000 -0.1
16/10/2015
3.63
 124,780 3.67 3.74 3.63 1,450 3,880 -0.0
15/10/2015
3.67
 120,680 3.59 3.70 3.56 10,000 0 0.1
14/10/2015
3.59
 81,860 3.63 3.63 3.59 10,000 0 0.1
13/10/2015
3.63
 169,190 3.74 3.74 3.63 0 72,000 -0.7
12/10/2015
3.74
 111,470 3.70 3.78 3.70 0 0 0
09/10/2015
3.70
 340,810 3.78 3.81 3.70 0 16,120 -0.2
08/10/2015
3.78
 330,450 3.63 3.81 3.56 2,000 32,490 -0.3
07/10/2015
3.63
 289,340 3.67 3.74 3.63 0 50,000 -0.5
06/10/2015
3.67
 651,380 3.45 3.67 3.48 40,000 0 0.4
05/10/2015
3.45
 56,380 3.41 3.45 3.37 0 0 0
02/10/2015
3.41
 27,980 3.37 3.45 3.37 0 0 0
01/10/2015
3.37
 50,240 3.37 3.45 3.37 0 0 0
30/09/2015
3.37
 142,430 3.45 3.48 3.37 0 0 0
29/09/2015
3.45
 110,900 3.48 3.48 3.41 0 0 0
28/09/2015
3.48
 51,830 3.52 3.52 3.48 0 0 0
25/09/2015
3.52
 49,810 3.59 3.59 3.52 0 0 0
24/09/2015
3.59
 31,290 3.56 3.59 3.52 0 0 0
23/09/2015
3.56
 59,900 3.56 3.59 3.52 0 0 0
22/09/2015
3.56
 79,960 3.52 3.56 3.52 0 0 0
21/09/2015
3.52
 116,640 3.52 3.56 3.52 0 0 0
18/09/2015
3.52
 82,160 3.52 3.56 3.48 18,330 0 0.2
17/09/2015
3.52
 74,470 3.48 3.52 3.48 26,850 0 0.3
16/09/2015
3.48
 47,970 3.52 3.56 3.48 0 0 0
15/09/2015
3.52
 12,390 3.52 3.56 3.48 2,340 0 0.0
14/09/2015
3.52
 89,430 3.52 3.56 3.48 6,500 0 0.1
11/09/2015
3.52
 35,470 3.56 3.56 3.52 1,000 0 0.0
10/09/2015
3.56
 43,490 3.56 3.56 3.52 0 0 0
09/09/2015
3.56
 63,350 3.59 3.67 3.56 0 12,000 -0.1
08/09/2015
3.59
 78,500 3.56 3.59 3.52 30,000 0 0.3
07/09/2015
3.56
 25,550 3.59 3.59 3.56 0 12,690 -0.1
04/09/2015
3.59
 44,020 3.63 3.63 3.56 0 36,580 -0.4
03/09/2015
3.63
 249,580 3.56 3.67 3.56 189,420 3,800 1.8
01/09/2015
3.56
 48,480 3.52 3.63 3.52 0 0 0
31/08/2015
3.52
 59,700 3.59 3.59 3.52 0 10,000 -0.1
28/08/2015
3.59
 100,610 3.59 3.63 3.56 1,320 10,000 -0.1
27/08/2015
3.59
 108,570 3.56 3.63 3.56 0 0 0
26/08/2015
3.56
 298,230 3.37 3.56 3.34 64,450 0 0.6
25/08/2015
3.37
 300,590 3.48 3.48 3.30 0 20,000 -0.2
24/08/2015
3.48
 319,000 3.74 3.74 3.48 0 0 0
21/08/2015
3.74
 128,980 3.81 3.81 3.63 1,700 0 0.0
20/08/2015
3.81
 101,940 3.89 3.89 3.81 0 20,000 -0.2
19/08/2015
3.89
 106,560 3.89 3.89 3.78 0 0 0
18/08/2015
3.89
 30,870 3.81 3.92 3.81 0 0 0
17/08/2015
3.81
 224,870 3.96 4.00 3.81 0 6,880 -0.1
14/08/2015
3.96
 186,470 4.03 4.03 3.85 0 10,000 -0.1
13/08/2015
4.03
 351,200 4.11 4.11 3.92 0 59,100 -0.6
12/08/2015
4.11
 143,430 4.14 4.18 4.07 7,100 54,000 -0.5
11/08/2015
4.14
 53,540 4.18 4.22 4.14 0 0 0
10/08/2015
4.18
 120,920 4.11 4.22 4.11 0 0 0
07/08/2015
4.11
 51,080 4.14 4.14 4.11 0 0 0
06/08/2015
4.14
 145,740 4.25 4.25 4.14 0 15,000 -0.2
05/08/2015
4.25
 193,950 4.11 4.25 4.11 0 0 0
04/08/2015
4.11
 79,040 4.14 4.18 4.11 0 0 0
03/08/2015
4.14
 362,870 4.22 4.22 4.11 39,800 228,470 -2.1
31/07/2015
4.22
 137,540 4.22 4.29 4.22 400 0 0.0
30/07/2015
4.22
 470,290 4.22 4.22 4.18 0 0 0
29/07/2015
4.22
 348,400 4.22 4.29 4.22 7,000 0 0.1
28/07/2015
4.22
 123,230 4.25 4.33 4.22 0 0 0
27/07/2015
4.25
 132,250 4.29 4.33 4.25 10,000 0 0.1
24/07/2015
4.29
 245,940 4.18 4.36 4.18 15,000 10,000 0.1
23/07/2015
4.18
 158,300 4.25 4.29 4.18 0 0 0
22/07/2015
4.25
 160,280 4.22 4.29 4.14 7,000 2,760 0.0
21/07/2015
4.22
 357,640 4.33 4.33 4.22 0 62,790 -0.7
20/07/2015
4.33
 136,760 4.33 4.36 4.25 0 0 0
17/07/2015
4.33
 129,350 4.33 4.40 4.29 2,350 1,070 0.0
16/07/2015
4.33
 137,600 4.33 4.36 4.25 0 0 0
15/07/2015
4.33
 215,670 4.33 4.40 4.33 5,000 13,000 -0.1
14/07/2015
4.33
 292,500 4.40 4.44 4.33 1,000 0 0.0
13/07/2015
4.40
 196,880 4.47 4.47 4.40 10 0 0.0
10/07/2015
4.47
 354,690 4.36 4.55 4.40 0 20,000 -0.2
09/07/2015
4.36
 357,970 4.40 4.40 4.29 7,310 3,290 0.0
08/07/2015
4.40
 470,930 4.55 4.55 4.40 66,000 0 0.8
07/07/2015
4.55
 521,970 4.58 4.73 4.51 25,000 6,710 0.2
06/07/2015
4.58
 2,201,760 4.29 4.58 4.36 215,000 68,100 1.8
03/07/2015
4.29
 398,700 4.14 4.33 4.14 16,550 0 0.2
02/07/2015
4.14
 217,500 4.11 4.25 4.11 13,450 0 0.2
01/07/2015
4.11
 137,130 4.11 4.18 4.07 700 0 0.0
30/06/2015
4.11
 269,600 4.18 4.18 4.11 30,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |