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
(2026-08-12) 		-0.12 -1.22% 834,100 -5,418 0
9.59
9.82
9.66
2 tháng
(2026-07-13) 		-0.45 -4.43% 2,723,100 -32,018 0
9.59
10.20
9.66
3 tháng
(2026-06-15) 		-0.75 -7.18% 5,086,200 -55,342 0
9.59
10.68
9.66
6 tháng
(2026-03-16) 		-1.25 -11.43% 16,253,500 12,554 -0.3
9.59
11.04
9.66
12 tháng
(2025-09-16) 		-3.12 -24.35% 47,790,700 -6,146,946 -75.1
9.59
12.82
9.66
24 tháng
(2024-09-23) 		-1.29 -11.76% 134,013,500 -4,941,334 -54.3
9.59
13.88
9.66
36 tháng
(2023-09-27) 		0.54 5.93% 255,086,300 -2,809,617 -15.2
8.24
14.05
9.66
60 tháng
(2021-10-07) 		1.63 20.27% 547,884,500 280,188 12.9
3.73
14.05
9.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
11.73
 67,600 11.73 11.77 11.68 500 0 0.0
17/11/2025
11.68
 40,700 11.64 11.82 11.64 6,100 10,000 -0.0
14/11/2025
11.77
 52,600 11.77 11.86 11.73 9,100 0 0.1
13/11/2025
11.82
 69,500 11.77 11.86 11.64 2,100 600 0.0
12/11/2025
11.68
 85,200 11.59 11.77 11.50 200 1,200 -0.0
11/11/2025
11.59
 11,100 11.73 11.73 11.59 0 2,000 -0.0
10/11/2025
11.64
 36,200 11.59 11.64 11.55 0 1,500 -0.0
07/11/2025
11.59
 75,600 11.77 11.77 11.59 200 7,000 -0.1
06/11/2025
11.77
 82,700 11.77 11.77 11.59 0 100 -0.0
05/11/2025
11.73
 86,400 11.68 11.86 11.68 0 4,100 -0.1
04/11/2025
11.68
 150,400 11.77 11.86 11.50 10,200 71,400 -0.8
03/11/2025
11.86
 94,100 11.86 11.91 11.77 300 0 0.0
31/10/2025
11.86
 108,400 11.82 12.00 11.82 100 100 0
30/10/2025
11.86
 114,400 11.91 11.91 11.73 5,100 0 0.1
29/10/2025
11.91
 79,300 11.86 11.91 11.82 5,300 1,000 0.1
28/10/2025
11.86
 40,700 11.86 11.86 11.77 0 1,400 -0.0
27/10/2025
11.86
 46,900 11.96 12.00 11.82 200 100 0.0
24/10/2025
11.96
 67,100 11.91 11.96 11.73 0 4,900 -0.1
23/10/2025
11.91
 149,300 11.86 11.91 11.77 200 0 0.0
22/10/2025
11.86
 161,400 11.68 11.86 11.64 0 9,100 -0.1
21/10/2025
11.68
 246,300 11.50 11.73 11.41 2,500 5,200 -0.0
20/10/2025
11.36
 382,600 12.00 12.00 11.36 0 3,200 -0.0
17/10/2025
12.00
 82,200 11.91 12.00 11.91 0 13,100 -0.2
16/10/2025
12.00
 115,600 11.96 12.05 11.91 0 5,900 -0.1
15/10/2025
11.96
 178,700 12.00 12.18 11.96 0 6,400 -0.1
14/10/2025
12.05
 243,500 12.23 12.23 12.05 0 3,500 -0.0
13/10/2025
12.18
 218,600 12.18 12.18 12.05 0 17,600 -0.2
10/10/2025
12.18
 243,800 12.28 12.28 12.14 0 4,100 -0.1
09/10/2025
12.28
 218,700 12.37 12.37 12.23 0 0 0
08/10/2025
12.32
 155,300 12.28 12.32 12.23 0 3,000 -0.0
07/10/2025
12.28
 256,900 12.50 12.50 12.23 0 10,200 -0.1
06/10/2025
12.37
 114,000 12.41 12.41 12.23 0 5,800 -0.1
03/10/2025
12.23
 206,200 12.23 12.32 12.23 0 25,100 -0.3
02/10/2025
12.28
 246,200 12.28 12.37 12.23 0 57,100 -0.8
01/10/2025
12.32
 54,900 12.28 12.32 12.23 300 3,500 -0.0
30/09/2025
12.28
 174,900 12.28 12.32 12.23 0 22,200 -0.3
29/09/2025
12.32
 231,200 12.32 12.41 12.28 400 12,800 -0.2
26/09/2025
12.32
 305,400 12.41 12.46 12.28 48,900 3,200 0.6
25/09/2025
12.46
 144,500 12.41 12.50 12.32 14,700 2,100 0.2
24/09/2025
12.41
 170,900 12.28 12.46 12.18 3,700 13,700 -0.1
23/09/2025
12.28
 167,500 12.46 12.46 12.28 0 12,900 -0.2
22/09/2025
12.37
 490,300 12.55 12.69 12.18 33,500 56,900 -0.3
19/09/2025
12.55
 250,800 12.87 12.87 12.41 1,900 50,500 -0.7
18/09/2025
12.59
 281,100 12.91 12.91 12.50 10,000 39,100 -0.4
17/09/2025
12.82
 713,400 13.14 13.19 12.78 45,200 95,100 -0.7
16/09/2025
12.82
 2,040,300 12.59 12.96 12.59 87,600 12,400 1.1
15/09/2025
12.37
 228,500 12.18 12.41 12.18 51,400 0 0.7
12/09/2025
12.18
 168,300 12.23 12.28 12.14 51,700 2,000 0.7
11/09/2025
12.23
 268,800 12.14 12.23 11.91 9,800 56,000 -0.6
10/09/2025
12.18
 65,400 12.23 12.28 12.14 100 22,600 -0.3
09/09/2025
12.32
 112,700 12.18 12.32 12.09 0 37,200 -0.5
08/09/2025
12.18
 232,100 12.46 12.46 12.14 800 68,500 -0.9
05/09/2025
12.46
 270,700 12.59 12.59 12.41 27,800 12,900 0.2
04/09/2025
12.50
 477,200 12.64 12.69 12.50 9,600 7,500 0.0
03/09/2025
12.64
 341,000 12.64 12.73 12.50 36,700 23,300 0.2
29/08/2025
12.64
 777,000 12.05 12.64 12.00 173,800 5,600 2.3
28/08/2025
12.00
 152,300 12.00 12.14 11.96 20,600 7,400 0
27/08/2025
12.05
 124,000 12.23 12.23 12.00 12,500 0 0.2
26/08/2025
12.00
 125,700 11.96 12.05 11.86 0 15,000 -0.2
25/08/2025
11.86
 305,500 12.00 12.09 11.77 21,100 36,200 -0.2
22/08/2025
11.96
 335,500 12.23 12.23 11.91 0 42,200 -0.6
21/08/2025
12.18
 232,500 12.14 12.28 12.14 2,000 45,400 -0.6
20/08/2025
12.14
 626,000 12.37 12.37 11.86 68,000 20,200 0.6
19/08/2025
12.37
 257,000 12.32 12.46 12.32 46,000 0 0.6
18/08/2025
12.32
 456,400 12.14 12.37 12.14 2,100 7,100 -0.1
15/08/2025
12.14
 364,300 12.28 12.37 12.09 2,000 10,200 -0.1
14/08/2025
12.28
 768,400 12.46 12.50 12.05 7,300 19,700 -0.2
13/08/2025
12.46
 619,400 12.78 12.87 12.32 200 32,600 -0.4
12/08/2025
12.59
 1,038,800 12.50 12.82 12.46 21,100 22,500 -0.0
11/08/2025
12.50
 378,100 12.64 12.78 12.46 100 22,100 -0.3
08/08/2025
12.55
 655,600 12.50 12.69 12.28 18,000 18,500 -0.0
07/08/2025
12.37
 329,000 12.32 12.41 12.28 6,400 0 0.1
06/08/2025
12.32
 592,900 12.32 12.55 12.23 25,500 0 0.3
05/08/2025
12.18
 707,000 12.28 12.41 12.09 53,000 3,400 0.7
04/08/2025
12.28
 203,900 12.23 12.50 12.23 4,300 91,200 -1.2
01/08/2025
12.37
 480,800 12.09 12.78 12.09 600 38,900 -0.5
31/07/2025
12.18
 485,900 12.05 12.69 12.05 0 16,800 -0.2
30/07/2025
12.09
 441,500 11.91 12.14 11.86 16,500 0 0.2
29/07/2025
11.91
 710,200 12.69 12.69 11.86 28,100 8,500 0.3
28/07/2025
12.64
 962,800 12.64 12.82 12.46 33,800 40,400 -0.1
25/07/2025
12.28
 643,300 12.05 12.28 11.96 16,400 0 0.2
24/07/2025
11.91
 234,800 11.91 12.05 11.82 12,100 1,500 0.1
23/07/2025
11.86
 304,800 11.73 11.86 11.68 18,700 0 0.2
22/07/2025
11.73
 220,300 11.82 11.82 11.64 9,100 400 0.1
21/07/2025
11.82
 382,900 11.96 12.09 11.77 4,200 0 0.1
18/07/2025
11.82
 199,900 11.82 11.86 11.73 8,500 0 0.1
17/07/2025
11.77
 212,200 11.77 11.82 11.73 8,800 0 0.1
16/07/2025
11.73
 177,700 11.68 11.82 11.64 11,500 0 0.1
15/07/2025
11.64
 287,700 11.59 11.73 11.59 12,200 0 0.2
14/07/2025
11.64
 179,300 11.64 11.68 11.55 9,100 500 0.1
11/07/2025
11.64
 249,000 11.68 11.68 11.59 7,700 900 0
10/07/2025
11.68
 278,200 11.68 11.73 11.59 10,000 1,800 0
09/07/2025
11.59
 287,900 11.64 11.68 11.50 0 3,500 0
08/07/2025
11.59
 182,600 11.64 11.64 11.55 16,000 6,500 0.1
07/07/2025
11.55
 172,200 11.50 11.68 11.45 0 0 0
04/07/2025
11.45
 98,800 11.50 11.59 11.45 0 0 0
03/07/2025
11.45
 376,100 11.50 11.68 11.41 54,000 0 0.7
02/07/2025
11.50
 144,200 11.41 11.59 11.41 200 0 0.0
01/07/2025
11.55
 121,200 11.50 11.55 11.41 16,500 400 0.2
30/06/2025
11.50
 119,200 11.36 11.55 11.36 0 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |