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)
08/11/2013
2.46
 472,150 2.48 2.48 2.46 0 0 0
07/11/2013
2.48
 795,250 2.54 2.54 2.48 0 0 0
06/11/2013
2.54
 592,750 2.48 2.54 2.46 0 0 0
05/11/2013
2.48
 596,300 2.48 2.54 2.46 0 0 0
04/11/2013
2.48
 698,560 2.40 2.48 2.40 0 0 0
01/11/2013
2.40
 313,280 2.40 2.43 2.37 0 0 0
31/10/2013
2.40
 434,820 2.37 2.43 2.37 0 150 -0.0
30/10/2013
2.37
 217,850 2.40 2.43 2.37 0 20,000 -0.2
29/10/2013
2.40
 570,970 2.34 2.40 2.28 0 0 0
28/10/2013
2.34
 564,450 2.43 2.46 2.34 0 0 0
25/10/2013
2.43
 780,240 2.43 2.46 2.37 0 0 0
24/10/2013
2.43
 1,156,420 2.54 2.54 2.43 34,650 27,180 0.1
23/10/2013
2.54
 890,470 2.51 2.57 2.48 0 3,000 -0.0
22/10/2013
2.51
 1,012,150 2.54 2.57 2.48 2,800 13,200 -0.1
21/10/2013
2.54
 1,976,470 2.40 2.54 2.40 0 109,000 -1.0
18/10/2013
2.40
 808,080 2.34 2.40 2.34 40,000 400 0.3
17/10/2013
2.34
 1,312,110 2.26 2.40 2.31 600 39,450 -0.3
16/10/2013
2.26
 651,330 2.26 2.31 2.26 100,500 8,000 0.7
15/10/2013
2.26
 203,250 2.20 2.26 2.20 0 0 0
14/10/2013
2.20
 345,160 2.26 2.26 2.20 0 0 0
11/10/2013
2.26
 687,240 2.23 2.28 2.23 0 4,000 -0.0
10/10/2013
2.23
 372,340 2.28 2.31 2.23 0 0 0
09/10/2013
2.28
 1,853,950 2.23 2.34 2.28 0 1,000 -0.0
08/10/2013
2.23
 420,040 2.23 2.23 2.20 30,000 10,600 0.1
07/10/2013
2.23
 278,440 2.17 2.26 2.17 29,910 0 0.2
04/10/2013
2.17
 840,790 2.20 2.23 2.14 92,050 0 0.7
03/10/2013
2.20
 599,290 2.26 2.26 2.17 59,400 0 0.5
02/10/2013
2.26
 335,650 2.20 2.28 2.23 59,830 0 0.5
01/10/2013
2.20
 940,780 2.26 2.34 2.20 62,300 0 0.5
30/09/2013
2.26
 876,850 2.20 2.26 2.17 113,000 0 0.9
27/09/2013
2.20
 329,800 2.23 2.26 2.17 87,700 0 0.7
26/09/2013
2.23
 549,200 2.20 2.28 2.20 100,950 0 0.8
25/09/2013
2.20
 1,264,880 2.08 2.23 2.11 18,960 0 0.1
24/09/2013
2.08
 341,300 2.11 2.14 2.08 3,060 0 0.0
23/09/2013
2.11
 471,390 2.00 2.11 2.03 51,140 0 0.4
20/09/2013
2.00
 85,160 2.00 2.03 2.00 2,000 0 0.0
19/09/2013
2.00
 104,130 2.00 2.03 2.00 0 0 0
18/09/2013
2.00
 167,940 2.03 2.06 2.00 0 0 0
17/09/2013
2.03
 96,370 2.06 2.06 2.03 0 0 0
16/09/2013
2.06
 308,620 2.06 2.08 2.03 29,000 0 0.2
13/09/2013
2.06
 225,310 2.03 2.06 2.03 89,000 0 0.6
12/09/2013
2.03
 338,570 2.00 2.03 2.00 79,190 0 0.6
11/09/2013
2.00
 119,640 2.00 2.03 1.97 0 27,720 -0.2
10/09/2013
2.00
 89,960 2.00 2.03 2.00 0 0 0
09/09/2013
2.00
 193,590 2.06 2.06 2.00 0 49,600 -0.4
06/09/2013
2.06
 249,220 2.00 2.08 2.00 1,000 0 0.0
05/09/2013
2.00
 146,990 2.00 2.03 1.97 27,720 0 0.2
04/09/2013
2.00
 246,410 2.00 2.03 1.97 49,600 0 0.3
03/09/2013
2.00
 144,080 2.03 2.03 2.00 3,210 0 0.0
30/08/2013
2.03
 215,000 2.03 2.03 2.00 0 52,000 -0.4
29/08/2013
2.03
 97,440 2.03 2.06 2.03 0 0 0
28/08/2013
2.03
 353,750 2.08 2.08 2.00 0 2,000 -0.0
27/08/2013
2.08
 252,160 2.11 2.14 2.08 0 15,000 -0.1
26/08/2013
2.11
 226,520 2.08 2.11 2.06 0 0 0
23/08/2013
2.08
 213,760 2.08 2.11 2.06 0 0 0
22/08/2013
2.08
 314,000 2.11 2.14 2.08 0 0 0
21/08/2013
2.11
 356,010 2.14 2.14 2.08 0 0 0
20/08/2013
2.14
 420,550 2.20 2.20 2.14 2,000 0 0.0
19/08/2013
2.20
 557,140 2.17 2.20 2.17 0 0 0
16/08/2013
2.17
 637,310 2.14 2.17 2.11 0 4,000 -0.0
15/08/2013
2.14
 466,860 2.08 2.17 2.08 0 0 0
14/08/2013
2.08
 174,960 2.08 2.11 2.06 0 0 0
13/08/2013
2.08
 131,690 2.08 2.11 2.06 0 0 0
12/08/2013
2.08
 152,420 2.06 2.14 2.08 0 0 0
09/08/2013
2.06
 216,700 2.08 2.11 2.06 0 0 0
08/08/2013
2.08
 139,780 2.08 2.14 2.08 0 0 0
07/08/2013
2.08
 303,520 2.08 2.14 2.08 0 29,340 -0.2
06/08/2013
2.08
 82,290 2.08 2.11 2.08 0 0 0
05/08/2013
2.08
 92,860 2.11 2.11 2.08 0 0 0
02/08/2013
2.11
 168,290 2.14 2.17 2.11 4,000 0 0.0
01/08/2013
2.14
 154,230 2.11 2.14 2.08 0 16,000 -0.1
31/07/2013
2.11
 204,780 2.08 2.11 2.08 0 0 0
30/07/2013
2.08
 210,530 2.06 2.11 2.06 0 4,000 -0.0
29/07/2013
2.06
 219,620 2.14 2.14 2.06 0 5,000 -0.0
26/07/2013
2.14
 422,710 2.14 2.14 2.06 0 0 0
25/07/2013
2.14
 291,950 2.17 2.20 2.11 0 0 0
24/07/2013
2.17
 370,090 2.17 2.17 2.11 0 4,990 -0.0
23/07/2013
2.17
 203,280 2.17 2.23 2.17 0 0 0
22/07/2013
2.17
 327,580 2.23 2.26 2.17 400 34,000 -0.3
19/07/2013
2.23
 331,880 2.23 2.28 2.23 40,000 0 0.3
18/07/2013
2.23
 261,770 2.28 2.28 2.23 0 39,290 -0.3
17/07/2013
2.28
 291,480 2.31 2.31 2.26 0 3,000 -0.0
16/07/2013
2.31
 577,510 2.28 2.34 2.26 60,000 0 0.5
15/07/2013
2.28
 544,140 2.23 2.28 2.23 30,000 0 0.2
12/07/2013
2.23
 533,650 2.20 2.23 2.17 0 0 0
11/07/2013
2.20
 107,610 2.20 2.23 2.17 100 13,460 -0.1
10/07/2013
2.20
 273,740 2.26 2.26 2.20 1,200 0 0.0
09/07/2013
2.26
 1,785,570 2.11 2.26 2.23 9,960 1,000 0.1
08/07/2013
2.11
 203,230 2.14 2.17 2.11 0 0 0
05/07/2013
2.14
 287,250 2.17 2.20 2.14 0 660 -0.0
04/07/2013
2.17
 227,900 2.17 2.17 2.14 26,340 0 0.2
03/07/2013
2.17
 166,060 2.17 2.20 2.14 0 0 0
02/07/2013
2.17
 207,570 2.14 2.20 2.17 0 0 0
01/07/2013
2.14
 330,410 2.17 2.17 2.11 7,200 0 0.1
28/06/2013
2.17
 358,080 2.20 2.23 2.17 51,000 0 0.4
27/06/2013
2.20
 223,090 2.14 2.20 2.14 0 0 0
26/06/2013
2.14
 297,540 2.11 2.17 2.11 30,000 0 0.2
25/06/2013
2.11
 709,560 2.23 2.23 2.08 30,000 0 0.2
24/06/2013
2.23
 634,820 2.20 2.26 2.17 310,000 0 2.4
21/06/2013
2.20
 500,570 2.20 2.23 2.14 12,320 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |