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)
29/06/2015
4.18
 137,900 4.22 4.22 4.14 9,000 0 0.1
26/06/2015
4.22
 157,340 4.22 4.25 4.18 6,900 0 0.1
25/06/2015
4.22
 132,930 4.25 4.25 4.18 10,000 0 0.1
24/06/2015
4.25
 253,630 4.25 4.29 4.22 0 0 0
23/06/2015
4.25
 186,770 4.29 4.33 4.25 6,320 0 0.1
22/06/2015
4.29
 115,140 4.29 4.33 4.29 0 0 0
19/06/2015
4.29
 151,500 4.29 4.33 4.25 10,000 0 0.1
18/06/2015
4.29
 274,500 4.29 4.33 4.25 0 5,000 -0.1
17/06/2015
4.29
 287,620 4.36 4.36 4.29 3,000 114,610 -1.3
16/06/2015
4.36
 399,460 4.36 4.40 4.33 26,680 0 0.3
15/06/2015
4.36
 301,000 4.36 4.40 4.33 0 0 0
12/06/2015
4.36
 364,030 4.40 4.44 4.36 15,700 0 0.2
11/06/2015
4.40
 467,700 4.33 4.40 4.36 25,000 0 0.3
10/06/2015
4.33
 433,850 4.36 4.36 4.29 10,000 0 0.1
09/06/2015
4.36
 505,250 4.51 4.51 4.33 57,000 0 0.7
08/06/2015
4.51
 657,020 4.44 4.55 4.40 90,000 0 1.1
05/06/2015
4.44
 1,003,660 4.22 4.51 4.22 0 0 0
04/06/2015
4.22
 252,610 4.18 4.25 4.18 0 0 0
03/06/2015
4.18
 306,860 4.18 4.25 4.18 0 0 0
02/06/2015
4.18
 208,050 4.22 4.25 4.18 0 0 0
01/06/2015
4.22
 218,350 4.22 4.29 4.22 0 0 0
29/05/2015
4.22
 341,490 4.25 4.33 4.22 0 0 0
28/05/2015
4.25
 386,510 4.25 4.33 4.22 50,000 250 0.6
27/05/2015
4.25
 249,230 4.36 4.36 4.25 0 0 0
26/05/2015
4.36
 367,920 4.33 4.44 4.29 13,550 0 0.2
25/05/2015
4.33
 327,950 4.22 4.33 4.18 0 0 0
22/05/2015
4.22
 244,410 4.25 4.25 4.22 30,000 0 0.3
21/05/2015
4.25
 254,190 4.29 4.33 4.14 32,240 0 0.4
20/05/2015
4.29
 410,040 4.03 4.29 4.03 0 0 0
19/05/2015
4.03
 160,910 3.96 4.07 3.96 0 0 0
18/05/2015
3.96
 216,390 4.11 4.11 3.96 5,000 0 0.1
15/05/2015
4.11
 139,180 4.18 4.18 4.11 10,000 0 0.1
14/05/2015
4.18
 48,650 4.18 4.22 4.14 0 0 0
13/05/2015
4.18
 357,170 4.22 4.29 4.14 40,000 0 0.5
12/05/2015
4.22
 517,730 4.18 4.29 4.11 164,370 0 1.9
11/05/2015
4.18
 202,920 4.22 4.22 4.11 13,000 0 0.1
08/05/2015
4.22
 342,620 4.14 4.25 4.14 0 0 0
07/05/2015
4.14
 569,080 4.00 4.22 4.00 83,460 2,000 0.9
06/05/2015
4.00
 224,960 4.11 4.18 4.00 0 0 0
05/05/2015
4.11
 392,340 4.00 4.14 3.78 0 0 0
04/05/2015
4.00
 851,490 4.29 4.29 4.00 15,180 0 0.2
27/04/2015
4.29
 100,760 4.29 4.40 4.25 7,810 0 0.1
24/04/2015
4.29
 200,300 4.33 4.40 4.29 0 0 0
23/04/2015
4.33
 239,250 4.40 4.44 4.33 0 0 0
22/04/2015
4.40
 247,280 4.44 4.55 4.40 4,000 0 0.0
21/04/2015
4.44
 155,380 4.51 4.55 4.44 0 0 0
20/04/2015
4.51
 204,770 4.51 4.55 4.47 0 0 0
17/04/2015
4.51
 304,340 4.55 4.55 4.47 0 0 0
16/04/2015
4.55
 187,040 4.55 4.62 4.51 0 0 0
15/04/2015
4.55
 204,480 4.47 4.58 4.47 0 0 0
14/04/2015
4.47
 195,500 4.58 4.58 4.47 0 0 0
13/04/2015
4.58
 267,030 4.62 4.66 4.55 0 0 0
10/04/2015
4.62
 527,060 4.55 4.66 4.58 1,000 1,000 0
09/04/2015
4.55
 352,860 4.44 4.55 4.40 0 9,000 -0.1
08/04/2015
4.44
 154,620 4.44 4.44 4.36 0 0 0
07/04/2015
4.44
 122,730 4.40 4.47 4.33 0 3,560 -0.0
06/04/2015
4.40
 586,690 4.33 4.47 4.36 253,040 0 3.0
03/04/2015
4.33
 117,420 4.33 4.36 4.25 0 0 0
02/04/2015
4.33
 412,580 4.22 4.33 4.18 4,800 0 0.1
01/04/2015
4.22
 278,710 4.44 4.44 4.18 1,000 0 0.0
31/03/2015
4.44
 151,600 4.36 4.47 4.36 0 0 0
30/03/2015
4.36
 276,630 4.51 4.55 4.36 1,000 0 0.0
27/03/2015
4.51
 223,460 4.55 4.66 4.51 6,000 0 0.1
26/03/2015
4.55
 192,810 4.58 4.62 4.51 0 0 0
25/03/2015
4.58
 247,340 4.51 4.62 4.55 0 0 0
24/03/2015
4.51
 383,600 4.58 4.58 4.47 0 0 0
23/03/2015
4.58
 177,840 4.69 4.73 4.58 0 0 0
20/03/2015
4.69
 282,000 4.69 4.73 4.66 500 0 0.0
19/03/2015
4.69
 198,400 4.77 4.80 4.69 1,000 0 0.0
18/03/2015
4.77
 138,340 4.84 4.88 4.77 14,640 0 0.2
17/03/2015
4.84
 437,280 4.73 4.88 4.73 286,130 160 3.8
16/03/2015
4.73
 398,730 4.84 4.84 4.73 2,010 0 0.0
13/03/2015
4.84
 163,130 4.88 4.91 4.80 0 11,910 -0.2
12/03/2015
4.88
 181,190 4.88 4.91 4.80 0 0 0
11/03/2015
4.88
 246,530 4.95 4.95 4.84 500 61,270 -0.8
10/03/2015
4.95
 359,420 4.84 4.95 4.88 0 0 0
09/03/2015
4.84
 296,600 4.88 4.95 4.84 4,000 0 0.1
06/03/2015
4.88
 440,130 4.99 4.99 4.88 5,000 121,360 -1.6
05/03/2015
4.99
 726,700 4.95 5.02 4.91 0 206,770 -2.8
04/03/2015
4.95
 690,980 4.95 5.06 4.91 0 183,370 -2.5
03/03/2015
4.95
 1,248,240 4.66 4.95 4.62 249,000 1,910 3.2
02/03/2015
4.66
 226,780 4.73 4.77 4.66 10,500 0 0.1
27/02/2015
4.73
 194,180 4.77 4.77 4.69 1,000 0 0.0
26/02/2015
4.77
 143,800 4.73 4.80 4.69 0 0 0
25/02/2015
4.73
 269,890 4.84 4.84 4.69 4,000 5,000 -0.0
24/02/2015
4.84
 190,200 4.80 4.88 4.80 0 7,000 -0.1
13/02/2015
4.80
 526,250 4.66 4.84 4.62 218,330 0 2.8
12/02/2015
4.66
 122,680 4.66 4.69 4.62 51,920 0 0.7
11/02/2015
4.66
 165,770 4.55 4.66 4.51 0 100 -0.0
10/02/2015
4.55
 266,720 4.58 4.66 4.55 0 0 0
09/02/2015
4.58
 165,140 4.66 4.73 4.58 43,000 0 0.5
06/02/2015
4.66
 266,490 4.69 4.77 4.66 82,000 0 1.1
05/02/2015
4.69
 199,950 4.73 4.73 4.66 58,300 13,950 0.6
04/02/2015
4.73
 300,010 4.62 4.73 4.62 89,760 0 1.1
03/02/2015
4.62
 570,790 4.66 4.80 4.62 0 0 0
02/02/2015
4.66
 505,500 4.69 4.80 4.66 0 0 0
30/01/2015
4.69
 400,720 4.69 4.80 4.62 0 0 0
29/01/2015
4.69
 234,730 4.73 4.80 4.69 0 0 0
28/01/2015
4.73
 328,950 4.73 4.84 4.73 0 0 0
27/01/2015
4.73
 505,850 4.91 4.95 4.69 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |