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)
06/04/2012
1.45
 310,070 1.48 1.50 1.43 0 75,250 -0.4
05/04/2012
1.48
 209,550 1.43 1.48 1.40 0 0 0
04/04/2012
1.43
 391,920 1.48 1.48 1.43 0 0 0
03/04/2012
1.48
 137,950 1.43 1.48 1.40 0 0 0
30/03/2012
1.43
 211,250 1.48 1.48 1.43 10 300 -0.0
29/03/2012
1.48
 528,990 1.56 1.58 1.48 0 105,340 -0.6
28/03/2012
1.56
 828,740 1.50 1.56 1.48 22,390 100,000 -0.5
27/03/2012
1.50
 878,470 1.53 1.58 1.50 60,000 0 0.4
26/03/2012
1.53
 624,520 1.48 1.53 1.48 68,030 30,000 0.2
23/03/2012
1.48
 551,470 1.43 1.48 1.43 117,200 60,000 0.3
22/03/2012
1.43
 228,750 1.45 1.45 1.40 0 3,350 -0.0
21/03/2012
1.45
 375,740 1.43 1.48 1.43 0 126,760 -0.7
20/03/2012
1.43
 207,100 1.40 1.43 1.37 0 20,000 -0.1
19/03/2012
1.40
 95,040 1.43 1.43 1.37 0 0 0
16/03/2012
1.43
 287,360 1.43 1.48 1.43 0 58,690 -0.3
15/03/2012
1.43
 424,410 1.37 1.43 1.32 0 109,380 -0.6
14/03/2012
1.37
 293,180 1.43 1.45 1.37 24,000 0 0.1
13/03/2012
1.43
 188,930 1.43 1.45 1.40 92,000 30,000 0.3
12/03/2012
1.43
 0 1.48 1.43 1.43 15,000 0 0.1
09/03/2012
1.48
 342,370 1.45 1.48 1.40 46,100 0 0.3
08/03/2012
1.45
 491,270 1.50 1.50 1.45 0 0 0
07/03/2012
1.50
 549,550 1.48 1.50 1.43 33,250 0 0.2
06/03/2012
1.48
 809,420 1.53 1.58 1.48 0 6,500 -0.0
05/03/2012
1.53
 187,340 1.48 1.53 1.50 0 0 0
02/03/2012
1.48
 292,640 1.43 1.48 1.43 0 0 0
01/03/2012
1.43
 196,590 1.43 1.48 1.40 0 0 0
29/02/2012
1.43
 366,570 1.37 1.43 1.37 102,500 0 0.6
28/02/2012
1.37
 516,980 1.37 1.43 1.37 0 0 0
27/02/2012
1.37
 341,950 1.32 1.37 1.30 500 0 0.0
24/02/2012
1.32
 331,130 1.32 1.37 1.30 2,000 0 0.0
23/02/2012
1.32
 612,080 1.27 1.32 1.25 10,000 11,000 -0.0
22/02/2012
1.27
 154,100 1.25 1.27 1.19 0 0 0
21/02/2012
1.25
 176,750 1.27 1.27 1.25 23,200 5,440 0.1
20/02/2012
1.27
 127,240 1.22 1.27 1.22 0 0 0
17/02/2012
1.22
 96,090 1.17 1.22 1.14 4,000 0 0.0
16/02/2012
1.17
 104,000 1.19 1.22 1.14 0 0 0
15/02/2012
1.19
 47,570 1.19 1.19 1.17 5,000 0 0.0
14/02/2012
1.19
 139,740 1.19 1.22 1.17 300 0 0.0
13/02/2012
1.19
 104,080 1.25 1.25 1.19 0 0 0
10/02/2012
1.25
 187,390 1.30 1.30 1.25 0 0 0
09/02/2012
1.30
 134,470 1.30 1.32 1.27 500 0 0.0
08/02/2012
1.30
 128,760 1.27 1.30 1.27 0 0 0
07/02/2012
1.27
 67,050 1.27 1.30 1.27 0 0 0
06/02/2012
1.27
 157,290 1.27 1.30 1.22 20,100 0 0.1
03/02/2012
1.27
 265,400 1.27 1.32 1.25 40,100 0 0.2
02/02/2012
1.27
 124,410 1.22 1.27 1.22 1,000 0 0.0
01/02/2012
1.22
 172,380 1.25 1.25 1.19 16,000 0 0.1
31/01/2012
1.25
 328,240 1.19 1.25 1.19 12,910 0 0.1
30/01/2012
1.19
 139,400 1.14 1.19 1.14 4,380 0 0.0
20/01/2012
1.14
 61,760 1.17 1.19 1.14 0 0 0
19/01/2012
1.17
 145,590 1.12 1.17 1.14 0 0 0
18/01/2012
1.12
 74,560 1.09 1.12 1.09 10,000 0 0.0
17/01/2012
1.09
 64,310 1.12 1.12 1.06 2,090 0 0.0
16/01/2012
1.12
 53,080 1.09 1.12 1.09 150 0 0.0
13/01/2012
1.09
 15,910 1.04 1.09 1.04 12,500 0 0.1
12/01/2012
1.04
 36,380 1.06 1.06 1.04 0 0 0
11/01/2012
1.06
 97,150 1.06 1.09 1.06 2,500 0 0.0
10/01/2012
1.06
 44,860 1.06 1.09 1.06 0 0 0
09/01/2012
1.06
 49,100 1.06 1.06 1.04 0 0 0
06/01/2012
1.06
 55,290 1.04 1.06 1.01 1,500 0 0.0
05/01/2012
1.04
 17,830 1.09 1.12 1.04 0 0 0
04/01/2012
1.09
 32,070 1.09 1.09 1.06 6,100 0 0.0
03/01/2012
1.09
 27,660 1.09 1.12 1.09 0 0 0
30/12/2011
1.09
 82,900 1.04 1.09 1.04 0 0 0
29/12/2011
1.04
 66,890 1.04 1.04 1.01 0 600 -0.0
28/12/2011
1.04
 98,060 1.01 1.04 1.01 0 0 0
27/12/2011
1.01
 102,150 1.04 1.04 1.01 1,500 0 0.0
26/12/2011
1.04
 93,550 1.09 1.09 1.04 2,500 0 0.0
23/12/2011
1.09
 64,870 1.09 1.09 1.04 0 0 0
22/12/2011
1.09
 122,680 1.12 1.12 1.06 1,000 0 0.0
21/12/2011
1.12
 32,730 1.09 1.12 1.09 7,130 0 0.0
20/12/2011
1.09
 165,690 1.12 1.14 1.09 0 5,600 -0.0
19/12/2011
1.12
 78,500 1.12 1.17 1.12 50 0 0.0
16/12/2011
1.12
 89,880 1.09 1.14 1.09 0 0 0
15/12/2011
1.09
 93,040 1.12 1.12 1.06 0 0 0
14/12/2011
1.12
 177,470 1.14 1.14 1.09 0 0 0
13/12/2011
1.14
 119,940 1.17 1.19 1.14 0 0 0
12/12/2011
1.17
 280,900 1.12 1.17 1.09 1,000 0 0.0
09/12/2011
1.12
 289,250 1.17 1.19 1.12 0 80,000 -0.4
08/12/2011
1.17
 178,440 1.22 1.25 1.17 0 0 0
07/12/2011
1.22
 228,330 1.22 1.25 1.19 13,000 0 0.1
06/12/2011
1.22
 246,790 1.27 1.32 1.22 0 0 0
05/12/2011
1.27
 206,050 1.22 1.27 1.25 0 0 0
02/12/2011
1.22
 131,480 1.22 1.25 1.19 0 0 0
01/12/2011
1.22
 72,910 1.19 1.22 1.19 0 0 0
30/11/2011
1.19
 58,100 1.22 1.22 1.19 10,000 0 0.0
29/11/2011
1.22
 260,400 1.19 1.25 1.19 0 0 0
28/11/2011
1.19
 209,740 1.14 1.19 1.17 0 0 0
25/11/2011
1.14
 192,910 1.17 1.17 1.14 0 0 0
24/11/2011
1.17
 246,720 1.22 1.25 1.17 0 1,900 -0.0
23/11/2011
1.22
 211,120 1.19 1.25 1.19 0 0 0
22/11/2011
1.19
 228,680 1.25 1.25 1.19 0 0 0
21/11/2011
1.25
 266,920 1.30 1.30 1.25 0 0 0
18/11/2011
1.30
 257,280 1.32 1.32 1.27 200 0 0.0
17/11/2011
1.32
 330,240 1.27 1.32 1.27 50,000 0 0.3
16/11/2011
1.27
 376,550 1.22 1.27 1.22 0 0 0
15/11/2011
1.22
 148,140 1.22 1.25 1.19 0 30,600 -0.1
14/11/2011
1.22
 656,700 1.25 1.25 1.19 30,000 377,380 -1.6
11/11/2011
1.25
 513,860 1.30 1.32 1.25 0 444,640 -2.2
10/11/2011
1.30
 404,380 1.35 1.35 1.30 0 234,480 -1.2

Chính sách bảo mật | Điều khoản sử dụng |