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)
10/04/2014
4.71
 1,293,010 4.65 4.80 4.65 3,000 16,000 -0.2
08/04/2014
4.65
 526,790 4.54 4.68 4.48 85,120 0 1.4
07/04/2014
4.54
 369,010 4.48 4.54 4.40 0 0 0
04/04/2014
4.48
 375,580 4.45 4.57 4.43 100,000 0 1.6
03/04/2014
4.45
 353,950 4.28 4.48 4.31 161,580 0 2.5
02/04/2014
4.28
 583,070 4.28 4.34 4.08 150,570 1,600 2.2
01/04/2014
4.28
 657,400 4.48 4.48 4.23 0 1,000 -0.0
31/03/2014
4.48
 672,510 4.45 4.57 4.45 202,640 0 3.2
28/03/2014
4.45
 325,620 4.43 4.57 4.45 32,600 0 0.5
27/03/2014
4.43
 610,520 4.37 4.45 4.31 190,010 5,500 2.8
26/03/2014
4.37
 1,079,960 4.54 4.68 4.28 315,000 55,000 4.1
25/03/2014
4.54
 1,006,260 4.71 4.74 4.51 900 0 0.0
24/03/2014
4.71
 1,567,750 4.43 4.71 4.43 59,000 0 0.9
21/03/2014
4.43
 778,020 4.48 4.48 4.37 0 0 0
20/03/2014
4.48
 1,295,150 4.37 4.57 4.37 11,500 13,000 -0.0
19/03/2014
4.37
 1,456,970 4.08 4.37 4.08 166,690 1,000 2.5
18/03/2014
4.08
 1,275,520 4.08 4.20 4.03 100,000 0 1.4
17/03/2014
4.08
 626,100 4.03 4.17 4.00 2,500 0 0.0
14/03/2014
4.03
 528,610 4.05 4.11 4.00 72,000 4,000 1.0
13/03/2014
4.05
 1,053,350 4.00 4.05 3.94 100,000 0 1.4
12/03/2014
4.00
 580,790 4.11 4.11 3.94 18,560 1,000 0.3
11/03/2014
4.11
 837,100 4.00 4.14 4.00 59,000 1,000 0.8
10/03/2014
4.00
 461,650 4.05 4.05 3.97 0 20,000 -0.3
07/03/2014
4.05
 451,910 3.97 4.11 3.97 35,840 3,000 0.5
06/03/2014
3.97
 559,970 3.91 4.00 3.85 100,000 1,000 1.3
05/03/2014
3.91
 567,500 3.77 3.91 3.80 35,210 2,000 0.4
04/03/2014
3.77
 519,070 3.83 3.85 3.74 0 7,000 -0.1
03/03/2014
3.83
 702,330 4.05 4.05 3.83 50,000 0 0.7
28/02/2014
4.05
 428,140 4.03 4.05 3.97 0 2,000 -0.0
27/02/2014
4.03
 871,040 4.17 4.25 4.00 15,060 10 0.2
26/02/2014
4.17
 685,810 4.05 4.17 4.03 90,500 0 1.3
25/02/2014
4.05
 668,970 4.03 4.17 4.00 20,000 0 0.3
24/02/2014
4.03
 493,790 4.00 4.05 3.88 86,000 0 1.2
21/02/2014
4.00
 485,400 4.11 4.11 3.91 86,000 0 1.2
20/02/2014
4.11
 877,110 4.28 4.28 4.00 189,000 21,000 2.3
19/02/2014
4.28
 480,170 4.23 4.28 4.14 10,000 5,100 0.1
18/02/2014
4.23
 419,500 4.14 4.25 4.14 0 500 -0.0
17/02/2014
4.14
 970,800 4.05 4.17 4.00 134,620 8,000 1.8
14/02/2014
4.05
 536,400 4.05 4.08 3.97 94,180 8,600 1.2
13/02/2014
4.05
 1,128,990 3.97 4.11 3.91 338,490 323,500 0.2
12/02/2014
3.97
 1,065,960 3.97 4.03 3.83 100,000 203,000 -1.4
11/02/2014
3.97
 1,594,590 3.85 4.08 3.91 451,140 252,500 2.8
10/02/2014
3.85
 1,417,870 3.63 3.85 3.60 60,810 237,300 -2.4
07/02/2014
3.63
 790,540 3.71 3.71 3.57 36,020 0 0.5
06/02/2014
3.71
 259,820 3.63 3.71 3.57 1,500 5,000 -0.0
27/01/2014
3.63
 468,090 3.60 3.65 3.57 89,610 30,000 0.7
24/01/2014
3.60
 914,810 3.48 3.60 3.51 144,900 20,000 1.5
23/01/2014
3.48
 346,260 3.48 3.51 3.43 122,000 0 1.5
22/01/2014
3.48
 723,690 3.43 3.48 3.43 200,050 0 2.4
21/01/2014
3.43
 988,100 3.34 3.45 3.34 173,300 90,000 1.0
20/01/2014
3.34
 1,153,590 3.37 3.40 3.31 410,000 0 4.8
17/01/2014
3.37
 1,137,530 3.48 3.51 3.37 197,490 0 2.4
16/01/2014
3.48
 1,128,230 3.43 3.57 3.43 96,770 20,800 0.9
15/01/2014
3.43
 946,090 3.40 3.45 3.40 253,740 24,700 2.7
14/01/2014
3.40
 968,160 3.43 3.48 3.40 161,430 0 1.9
13/01/2014
3.43
 1,742,560 3.28 3.48 3.23 173,570 0 2.1
10/01/2014
3.28
 1,047,500 3.31 3.37 3.25 130,000 10,540 1.4
09/01/2014
3.31
 1,620,860 3.20 3.31 3.20 0 5,000 -0.1
08/01/2014
3.20
 731,800 3.11 3.23 3.08 0 0 0
07/01/2014
3.11
 513,210 3.20 3.25 3.11 0 0 0
06/01/2014
3.20
 493,150 3.06 3.20 3.03 0 0 0
03/01/2014
3.06
 505,620 3.06 3.08 3.03 0 80,000 -0.9
02/01/2014
3.06
 448,400 3.08 3.17 3.03 0 0 0
31/12/2013
3.08
 326,380 3.00 3.11 3.00 0 9,000 -0.1
30/12/2013
3.00
 955,130 3.17 3.17 3.00 0 0 0
27/12/2013
3.17
 857,100 3.23 3.23 3.14 110,000 0 1.2
26/12/2013
3.23
 452,440 3.25 3.28 3.20 0 10,660 -0.1
25/12/2013
3.25
 322,510 3.28 3.28 3.23 0 0 0
24/12/2013
3.28
 551,720 3.25 3.31 3.25 5,000 0 0.1
23/12/2013
3.25
 664,740 3.34 3.34 3.25 0 56,040 -0.6
20/12/2013
3.34
 733,900 3.28 3.37 3.25 0 68,950 -0.8
19/12/2013
3.28
 975,570 3.31 3.34 3.25 0 31,000 -0.4
18/12/2013
3.31
 1,240,210 3.14 3.31 3.17 0 0 0
17/12/2013
3.14
 1,156,740 3.00 3.20 3.00 0 23,350 -0.3
16/12/2013
3.00
 218,890 3.00 3.03 2.97 0 0 0
13/12/2013
3.00
 187,220 3.00 3.03 2.94 0 10,000 -0.1
12/12/2013
3.00
 527,740 2.94 3.00 2.88 0 10,000 -0.1
11/12/2013
2.94
 1,056,950 3.08 3.11 2.94 0 0 0
10/12/2013
3.08
 677,950 3.08 3.11 3.03 0 0 0
09/12/2013
3.08
 660,150 3.14 3.17 3.08 0 0 0
06/12/2013
3.14
 414,140 3.11 3.17 3.08 0 0 0
05/12/2013
3.11
 692,920 3.08 3.14 3.06 0 10 -0.0
04/12/2013
3.08
 888,500 3.14 3.23 3.08 0 5,000 -0.1
03/12/2013
3.14
 1,994,720 2.94 3.14 2.94 0 10,000 -0.1
02/12/2013
2.94
 457,330 2.94 2.97 2.91 0 0 0
29/11/2013
2.94
 894,280 3.00 3.06 2.91 0 0 0
28/11/2013
3.00
 574,260 2.97 3.00 2.94 0 4,500 -0.0
27/11/2013
2.97
 956,710 3.06 3.08 2.91 0 0 0
26/11/2013
3.06
 1,095,280 3.00 3.08 2.94 0 0 0
25/11/2013
3.00
 815,210 2.97 3.08 2.94 0 0 0
22/11/2013
2.97
 1,066,340 2.83 2.97 2.83 100 20,000 -0.2
21/11/2013
2.83
 1,705,260 2.97 3.06 2.83 0 0 0
20/11/2013
2.97
 1,695,690 2.83 3.00 2.80 0 0 0
19/11/2013
2.83
 1,240,150 2.83 2.91 2.80 5,000 0 0.1
18/11/2013
2.83
 2,472,430 2.68 2.86 2.77 0 0 0
15/11/2013
2.68
 1,790,590 2.51 2.68 2.48 0 0 0
14/11/2013
2.51
 467,670 2.48 2.51 2.48 0 0 0
13/11/2013
2.48
 991,610 2.46 2.54 2.46 0 0 0
12/11/2013
2.46
 934,400 2.51 2.54 2.43 200 0 0.0
11/11/2013
2.51
 552,450 2.46 2.54 2.46 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |