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)
18/01/2013
1.84
 917,010 1.95 1.95 1.84 8,000 2,000 0.0
17/01/2013
1.95
 1,067,020 1.97 2.08 1.95 0 8,440 -0.1
16/01/2013
1.97
 1,192,360 1.86 1.97 1.89 7,000 0 0.0
15/01/2013
1.86
 1,763,010 1.75 1.86 1.75 50,000 0 0.3
14/01/2013
1.75
 393,310 1.75 1.78 1.70 0 0 0
11/01/2013
1.75
 301,920 1.75 1.78 1.73 0 1,130 -0.0
10/01/2013
1.75
 309,470 1.73 1.78 1.70 0 1,500 -0.0
09/01/2013
1.73
 1,142,360 1.75 1.84 1.70 0 0 0
08/01/2013
1.75
 761,800 1.75 1.78 1.70 0 0 0
07/01/2013
1.75
 411,310 1.75 1.81 1.75 0 0 0
04/01/2013
1.75
 204,270 1.78 1.78 1.73 0 10,000 -0.1
03/01/2013
1.78
 575,410 1.78 1.84 1.73 0 10,000 -0.1
02/01/2013
1.78
 609,770 1.70 1.78 1.73 0 0 0
28/12/2012
1.70
 156,210 1.67 1.70 1.64 17,830 0 0.1
27/12/2012
1.67
 458,810 1.67 1.73 1.67 10,170 0 0.1
26/12/2012
1.67
 276,720 1.64 1.67 1.62 0 0 0
25/12/2012
1.64
 121,530 1.62 1.64 1.62 0 0 0
24/12/2012
1.62
 42,820 1.62 1.64 1.62 0 0 0
21/12/2012
1.62
 126,430 1.64 1.64 1.62 0 0 0
20/12/2012
1.64
 274,200 1.62 1.67 1.62 0 0 0
19/12/2012
1.62
 280,520 1.62 1.67 1.62 0 0 0
18/12/2012
1.62
 132,890 1.64 1.64 1.59 0 2,000 -0.0
17/12/2012
1.64
 145,150 1.64 1.64 1.62 0 0 0
14/12/2012
1.64
 150,940 1.62 1.67 1.64 9,300 0 0.1
13/12/2012
1.62
 328,430 1.67 1.67 1.62 0 0 0
12/12/2012
1.67
 395,670 1.62 1.67 1.62 0 0 0
11/12/2012
1.62
 235,530 1.64 1.70 1.62 0 0 0
10/12/2012
1.64
 345,560 1.59 1.64 1.62 0 0 0
07/12/2012
1.59
 204,230 1.62 1.64 1.59 0 0 0
06/12/2012
1.62
 122,070 1.62 1.62 1.62 0 0 0
05/12/2012
1.62
 424,500 1.62 1.67 1.59 0 10 -0.0
04/12/2012
1.62
 78,440 1.56 1.62 1.56 0 0 0
03/12/2012
1.56
 53,080 1.56 1.56 1.53 0 0 0
30/11/2012
1.56
 56,720 1.56 1.59 1.56 0 0 0
29/11/2012
1.56
 175,670 1.59 1.59 1.56 0 0 0
28/11/2012
1.59
 68,370 1.56 1.59 1.56 0 0 0
27/11/2012
1.56
 98,970 1.59 1.59 1.56 0 0 0
26/11/2012
1.59
 103,520 1.62 1.62 1.56 0 0 0
23/11/2012
1.62
 159,450 1.62 1.64 1.59 0 2,000 -0.0
22/11/2012
1.62
 87,020 1.64 1.64 1.59 0 0 0
21/11/2012
1.64
 286,790 1.59 1.64 1.59 40,000 0 0.2
20/11/2012
1.59
 54,540 1.59 1.59 1.56 0 0 0
19/11/2012
1.59
 54,810 1.59 1.59 1.56 0 0 0
16/11/2012
1.59
 149,240 1.56 1.62 1.53 0 5,610 -0.0
15/11/2012
1.56
 396,030 1.62 1.62 1.56 0 0 0
14/11/2012
1.62
 171,320 1.64 1.64 1.62 0 0 0
13/11/2012
1.64
 251,850 1.62 1.67 1.62 0 0 0
12/11/2012
1.62
 313,200 1.56 1.62 1.56 0 0 0
09/11/2012
1.56
 89,820 1.56 1.59 1.53 1,000 1,470 -0.0
08/11/2012
1.56
 128,150 1.59 1.59 1.53 0 0 0
07/11/2012
1.59
 188,620 1.56 1.59 1.53 0 0 0
06/11/2012
1.56
 134,680 1.53 1.56 1.53 0 0 0
05/11/2012
1.53
 320,040 1.56 1.59 1.51 0 0 0
02/11/2012
1.56
 722,050 1.62 1.62 1.56 0 0 0
01/11/2012
1.62
 145,610 1.64 1.64 1.59 0 0 0
31/10/2012
1.64
 58,200 1.64 1.64 1.62 0 0 0
30/10/2012
1.64
 169,830 1.70 1.70 1.64 6,700 0 0.0
29/10/2012
1.70
 36,850 1.67 1.70 1.64 0 0 0
26/10/2012
1.67
 72,150 1.67 1.67 1.64 0 0 0
25/10/2012
1.67
 104,440 1.67 1.67 1.62 0 0 0
24/10/2012
1.67
 82,840 1.70 1.70 1.64 0 0 0
23/10/2012
1.70
 201,720 1.67 1.73 1.67 0 0 0
22/10/2012
1.67
 327,970 1.70 1.70 1.62 0 0 0
19/10/2012
1.70
 718,640 1.75 1.75 1.67 0 0 0
18/10/2012
1.75
 121,980 1.73 1.75 1.70 0 0 0
17/10/2012
1.73
 215,600 1.75 1.78 1.70 0 0 0
16/10/2012
1.75
 246,360 1.67 1.75 1.70 0 0 0
15/10/2012
1.67
 153,830 1.73 1.73 1.67 0 0 0
12/10/2012
1.73
 220,440 1.75 1.75 1.70 0 0 0
11/10/2012
1.75
 518,350 1.73 1.81 1.75 0 0 0
10/10/2012
1.73
 272,500 1.67 1.75 1.64 0 0 0
09/10/2012
1.67
 136,540 1.67 1.73 1.64 0 0 0
08/10/2012
1.67
 150,770 1.62 1.67 1.62 0 0 0
05/10/2012
1.62
 65,080 1.59 1.64 1.59 0 0 0
04/10/2012
1.59
 42,080 1.64 1.64 1.59 0 10,000 -0.1
03/10/2012
1.64
 122,620 1.62 1.67 1.62 0 0 0
02/10/2012
1.62
 171,320 1.59 1.62 1.56 200 1,600 -0.0
01/10/2012
1.59
 131,980 1.62 1.64 1.59 0 0 0
28/09/2012
1.62
 135,560 1.62 1.62 1.59 0 0 0
27/09/2012
1.62
 179,000 1.64 1.67 1.62 0 0 0
26/09/2012
1.64
 169,800 1.59 1.64 1.62 0 0 0
25/09/2012
1.59
 132,570 1.59 1.64 1.59 0 2,000 -0.0
24/09/2012
1.59
 229,240 1.67 1.67 1.59 0 0 0
21/09/2012
1.67
 133,520 1.64 1.67 1.64 0 0 0
20/09/2012
1.64
 195,300 1.70 1.70 1.62 0 0 0
19/09/2012
1.70
 240,770 1.64 1.70 1.62 0 0 0
18/09/2012
1.64
 419,250 1.73 1.73 1.64 0 0 0
17/09/2012
1.73
 269,110 1.78 1.78 1.70 0 0 0
14/09/2012
1.78
 601,320 1.70 1.78 1.73 0 0 0
13/09/2012
1.70
 265,930 1.64 1.70 1.59 0 2,010 -0.0
12/09/2012
1.64
 183,790 1.67 1.70 1.62 0 0 0
11/09/2012
1.67
 502,620 1.75 1.75 1.67 0 0 0
10/09/2012
1.75
 433,720 1.84 1.84 1.75 0 0 0
07/09/2012
1.84
 117,480 1.84 1.84 1.81 0 0 0
06/09/2012
1.84
 194,280 1.84 1.89 1.81 0 0 0
05/09/2012
1.84
 573,310 1.92 1.92 1.84 0 0 0
04/09/2012
1.92
 198,940 1.86 1.92 1.86 0 50 -0.0
31/08/2012
1.86
 128,410 1.84 1.86 1.81 0 0 0
30/08/2012
1.84
 366,420 1.89 1.89 1.84 0 0 0
29/08/2012
1.89
 290,620 1.84 1.89 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |