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)
09/11/2011
1.35
 460,750 1.40 1.45 1.35 0 310,540 -1.6
08/11/2011
1.40
 447,680 1.45 1.45 1.40 0 360,000 -1.9
07/11/2011
1.45
 373,840 1.48 1.48 1.43 3,360 238,980 -1.3
04/11/2011
1.48
 488,940 1.50 1.56 1.45 0 285,670 -1.6
03/11/2011
1.50
 254,590 1.58 1.63 1.50 0 163,780 -1.0
02/11/2011
1.58
 56,290 1.66 1.66 1.58 0 0 0
01/11/2011
1.66
 175,200 1.74 1.74 1.66 0 0 0
31/10/2011
1.74
 64,780 1.71 1.76 1.71 0 0 0
28/10/2011
1.71
 114,950 1.63 1.71 1.63 1,800 0 0.0
27/10/2011
1.63
 23,590 1.61 1.69 1.61 0 0 0
26/10/2011
1.61
 12,670 1.66 1.66 1.61 0 0 0
25/10/2011
1.66
 38,470 1.71 1.71 1.66 0 0 0
24/10/2011
1.71
 11,060 1.66 1.71 1.66 0 0 0
21/10/2011
1.66
 72,960 1.66 1.74 1.63 0 0 0
20/10/2011
1.66
 48,230 1.69 1.69 1.63 0 0 0
19/10/2011
1.69
 18,220 1.66 1.69 1.63 0 0 0
18/10/2011
1.66
 34,070 1.71 1.71 1.63 0 0 0
17/10/2011
1.71
 28,800 1.71 1.74 1.69 0 0 0
14/10/2011
1.71
 10,950 1.69 1.74 1.69 0 0 0
13/10/2011
1.69
 37,160 1.69 1.71 1.66 0 0 0
12/10/2011
1.69
 43,480 1.74 1.74 1.69 5,000 0 0.0
11/10/2011
1.74
 31,500 1.74 1.79 1.74 0 0 0
10/10/2011
1.74
 43,420 1.74 1.79 1.71 0 0 0
07/10/2011
1.74
 36,250 1.74 1.74 1.71 0 0 0
06/10/2011
1.74
 19,330 1.71 1.76 1.74 0 0 0
05/10/2011
1.71
 41,560 1.71 1.76 1.71 0 0 0
04/10/2011
1.71
 41,060 1.74 1.74 1.71 0 0 0
03/10/2011
1.74
 91,150 1.76 1.79 1.74 15,500 0 0.1
30/09/2011
1.76
 118,310 1.76 1.79 1.76 3,300 3,000 0.0
29/09/2011
1.76
 98,520 1.79 1.79 1.74 0 0 0
28/09/2011
1.79
 90,320 1.74 1.82 1.74 10,100 0 0.1
27/09/2011
1.74
 56,480 1.71 1.79 1.71 0 0 0
26/09/2011
1.71
 116,010 1.76 1.82 1.71 0 0 0
23/09/2011
1.76
 195,080 1.82 1.82 1.76 0 0 0
22/09/2011
1.82
 127,540 1.74 1.82 1.74 0 800 -0.0
21/09/2011
1.74
 214,490 1.79 1.82 1.74 67,000 0 0.5
20/09/2011
1.79
 150,920 1.87 1.89 1.79 0 0 0
19/09/2011
1.87
 256,430 1.89 1.89 1.82 0 0 0
16/09/2011
1.89
 206,900 1.97 1.97 1.89 0 0 0
15/09/2011
1.97
 260,820 2.02 2.02 1.95 0 0 0
14/09/2011
2.02
 202,970 1.97 2.05 1.95 0 0 0
13/09/2011
1.97
 314,200 1.89 1.97 1.92 0 0 0
12/09/2011
1.89
 133,370 1.92 1.95 1.87 0 0 0
09/09/2011
1.92
 242,080 1.89 1.95 1.84 0 0 0
08/09/2011
1.89
 449,320 1.84 1.92 1.87 0 0 0
07/09/2011
1.84
 147,150 1.79 1.87 1.79 0 0 0
06/09/2011
1.79
 205,340 1.87 1.87 1.79 0 0 0
05/09/2011
1.87
 172,850 1.87 1.92 1.79 0 0 0
01/09/2011
1.87
 201,270 1.79 1.87 1.79 0 0 0
31/08/2011
1.79
 91,120 1.76 1.79 1.71 0 0 0
30/08/2011
1.76
 186,030 1.69 1.76 1.71 0 0 0
29/08/2011
1.69
 133,240 1.61 1.69 1.63 0 0 0
26/08/2011
1.61
 133,300 1.63 1.69 1.61 0 29,000 -0.2
25/08/2011
1.63
 54,770 1.63 1.66 1.63 0 0 0
24/08/2011
1.63
 101,970 1.63 1.71 1.63 2,000 7,000 -0.0
23/08/2011
1.63
 90,680 1.63 1.63 1.61 0 0 0
22/08/2011
1.63
 233,170 1.56 1.63 1.58 29,010 0 0.2
19/08/2011
1.56
 81,480 1.63 1.63 1.56 3,260 0 0.0
18/08/2011
1.63
 112,500 1.61 1.66 1.61 0 1,410 -0.0
17/08/2011
1.61
 94,970 1.56 1.61 1.58 0 0 0
16/08/2011
1.56
 67,890 1.53 1.58 1.53 0 13,610 -0.1
15/08/2011
1.53
 52,310 1.48 1.53 1.48 0 0 0
12/08/2011
1.48
 178,860 1.48 1.53 1.48 0 115,420 -0.7
11/08/2011
1.48
 134,620 1.53 1.53 1.48 0 81,930 -0.5
10/08/2011
1.53
 53,020 1.48 1.53 1.48 0 0 0
09/08/2011
1.48
 90,830 1.53 1.53 1.48 0 4,900 -0.0
08/08/2011
1.53
 95,790 1.58 1.61 1.53 0 30,670 -0.2
05/08/2011
1.58
 97,340 1.63 1.63 1.58 0 0 0
04/08/2011
1.63
 83,470 1.56 1.63 1.56 7,000 0 0.0
03/08/2011
1.56
 79,040 1.61 1.63 1.56 0 12,390 -0.1
02/08/2011
1.61
 40,890 1.63 1.63 1.58 0 0 0
01/08/2011
1.63
 16,700 1.61 1.63 1.58 0 0 0
29/07/2011
1.61
 18,390 1.61 1.63 1.61 0 0 0
28/07/2011
1.61
 33,270 1.63 1.63 1.58 0 0 0
27/07/2011
1.63
 66,810 1.61 1.63 1.61 0 0 0
26/07/2011
1.61
 99,380 1.61 1.66 1.61 0 0 0
25/07/2011
1.61
 9,840 1.61 1.63 1.56 0 0 0
22/07/2011
1.61
 120,000 1.66 1.66 1.61 0 0 0
21/07/2011
1.66
 8,810 1.66 1.66 1.63 1,500 0 0.0
20/07/2011
1.66
 37,000 1.61 1.69 1.63 0 0 0
19/07/2011
1.61
 19,110 1.66 1.66 1.61 0 0 0
18/07/2011
1.66
 871 1.69 1.69 1.63 0 0 0
15/07/2011
1.69
 7,110 1.66 1.69 1.63 0 0 0
14/07/2011
1.66
 11,640 1.63 1.71 1.63 0 0 0
13/07/2011
1.63
 46,060 1.69 1.76 1.63 0 0 0
12/07/2011
1.69
 149,380 1.76 1.76 1.69 0 18,000 -0.1
11/07/2011
1.76
 8,140 1.76 1.76 1.74 0 0 0
08/07/2011
1.76
 39,430 1.76 1.76 1.74 0 0 0
07/07/2011
1.76
 11,900 1.76 1.76 1.74 0 0 0
06/07/2011
1.76
 21,900 1.79 1.82 1.74 0 0 0
05/07/2011
1.79
 115,080 1.74 1.82 1.74 0 3,000 -0.0
04/07/2011
1.74
 52,660 1.74 1.82 1.66 0 0 0
01/07/2011
1.74
 300,890 1.82 1.82 1.74 0 0 0
30/06/2011
1.82
 122,620 1.89 1.89 1.82 3,000 0 0.0
29/06/2011
1.89
 33,430 1.95 1.95 1.89 0 0 0
28/06/2011
1.95
 41,740 1.92 1.95 1.87 0 0 0
27/06/2011
1.92
 31,300 1.89 1.92 1.82 0 0 0
24/06/2011
1.89
 69,770 1.87 1.92 1.84 0 0 0
23/06/2011
1.87
 31,700 1.89 1.92 1.84 0 0 0
22/06/2011
1.89
 175,760 1.92 1.95 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |