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)
18/01/2011
2.63
 212,540 2.71 2.71 2.61 1,620 0 0.0
17/01/2011
2.71
 260,720 2.58 2.71 2.68 0 600 -0.0
14/01/2011
2.58
 165,060 2.46 2.58 2.58 0 0 0
13/01/2011
2.46
 55,130 2.44 2.49 2.44 0 0 0
12/01/2011
2.44
 90,340 2.39 2.46 2.42 500 1,570 -0.0
11/01/2011
2.39
 72,100 2.44 2.44 2.39 100 0 0.0
10/01/2011
2.44
 156,970 2.54 2.54 2.44 0 23,670 -0.2
07/01/2011
2.54
 245,230 2.58 2.58 2.51 0 0 0
06/01/2011
2.58
 137,670 2.63 2.63 2.58 0 0 0
05/01/2011
2.63
 148,420 2.63 2.71 2.58 0 0 0
04/01/2011
2.63
 59,080 2.56 2.66 2.61 0 0 0
31/12/2010
2.56
 239,460 2.56 2.61 2.56 0 0 0
30/12/2010
2.56
 133,990 2.58 2.63 2.56 0 0 0
29/12/2010
2.58
 241,830 2.68 2.71 2.58 0 0 0
28/12/2010
2.68
 176,010 2.66 2.75 2.61 0 0 0
27/12/2010
2.66
 43,350 2.66 2.73 2.61 0 0 0
24/12/2010
2.66
 78,930 2.63 2.71 2.61 0 0 0
23/12/2010
2.63
 231,600 2.75 2.78 2.63 0 280 -0.0
22/12/2010
2.75
 1,157,910 2.66 2.78 2.66 78,550 55,200 0.3
21/12/2010
2.66
 135,990 2.66 2.75 2.56 8,190 2,390 0.1
20/12/2010
2.66
 176,580 2.68 2.78 2.66 0 0 0
17/12/2010
2.68
 403,050 2.56 2.68 2.56 0 0 0
16/12/2010
2.56
 443,360 2.68 2.68 2.56 0 26,800 -0.3
15/12/2010
2.68
 462,540 2.80 2.85 2.68 0 92,500 -1.1
14/12/2010
2.80
 629,110 2.95 3.00 2.80 0 173,340 -2.0
13/12/2010
2.95
 511,050 2.83 2.95 2.92 10,000 0 0.1
10/12/2010
2.83
 380,510 2.71 2.83 2.68 0 0 0
09/12/2010
2.71
 255,170 2.63 2.75 2.51 800 0 0.0
08/12/2010
2.63
 300,040 2.75 2.75 2.63 0 0 0
07/12/2010
2.75
 525,090 2.87 2.97 2.75 0 0 0
06/12/2010
2.87
 1,412,710 2.80 2.92 2.83 0 51,190 -0.6
03/12/2010
2.80
 295,000 2.68 2.80 2.78 100 100,000 -1.2
02/12/2010
2.68
 433,880 2.56 2.68 2.49 0 75,000 -0.8
01/12/2010
2.56
 840,830 2.44 2.56 2.37 0 150,070 -1.5
30/11/2010
2.44
 659,740 2.34 2.44 2.39 100 365,680 -3.7
29/11/2010
2.34
 438,630 2.29 2.34 2.20 0 300,000 -2.8
26/11/2010
2.29
 109,780 2.29 2.34 2.25 0 53,550 -0.5
25/11/2010
2.29
 426,990 2.22 2.32 2.20 0 339,080 -3.1
24/11/2010
2.22
 58,900 2.27 2.27 2.20 0 20,000 -0.2
23/11/2010
2.27
 60,990 2.25 2.27 2.20 100 18,920 -0.2
22/11/2010
2.25
 117,410 2.32 2.32 2.22 0 107,080 -1.0
19/11/2010
2.32
 77,410 2.34 2.34 2.29 0 140 -0.0
18/11/2010
2.34
 59,340 2.25 2.34 2.29 0 0 0
17/11/2010
2.25
 105,550 2.20 2.27 2.20 0 0 0
16/11/2010
2.20
 75,700 2.29 2.29 2.20 0 1,000 -0.0
15/11/2010
2.29
 391,450 2.27 2.37 2.22 0 135,000 -1.3
12/11/2010
2.27
 218,390 2.37 2.37 2.27 5,000 113,270 -1.0
11/11/2010
2.37
 40,540 2.42 2.42 2.34 0 0 0
10/11/2010
2.42
 42,310 2.39 2.42 2.37 180 0 0.0
09/11/2010
2.39
 79,080 2.46 2.46 2.39 0 20,000 -0.2
08/11/2010
2.46
 49,140 2.49 2.49 2.42 0 0 0
05/11/2010
2.49
 68,840 2.42 2.51 2.46 0 0 0
04/11/2010
2.42
 106,090 2.39 2.46 2.39 0 20,000 -0.2
03/11/2010
2.39
 116,640 2.42 2.46 2.39 0 0 0
02/11/2010
2.42
 98,550 2.44 2.44 2.42 0 0 0
01/11/2010
2.44
 78,820 2.46 2.49 2.44 0 0 0
29/10/2010
2.46
 121,780 2.44 2.46 2.42 0 15,000 -0.2
28/10/2010
2.44
 78,200 2.51 2.51 2.44 0 0 0
27/10/2010
2.51
 111,120 2.56 2.56 2.49 0 0 0
26/10/2010
2.56
 325,060 2.46 2.58 2.49 500 120,160 -1.3
25/10/2010
2.46
 243,360 2.46 2.46 2.37 0 172,950 -1.7
22/10/2010
2.46
 171,630 2.51 2.51 2.42 0 100,750 -1.0
21/10/2010
2.51
 157,450 2.58 2.61 2.46 0 95,780 -1.0
20/10/2010
2.58
 337,810 2.71 2.71 2.58 0 179,170 -1.9
19/10/2010
2.71
 176,930 2.83 2.83 2.71 0 82,680 -0.9
18/10/2010
2.83
 62,960 2.85 2.87 2.80 480 45,050 -0.5
15/10/2010
2.85
 132,330 2.92 2.92 2.85 1,200 69,140 -0.8
14/10/2010
2.92
 169,290 2.95 2.97 2.90 0 139,720 -1.7
13/10/2010
2.95
 119,310 2.95 2.95 2.90 0 68,040 -0.8
12/10/2010
2.95
 83,620 3.00 3.02 2.90 0 62,000 -0.8
11/10/2010
3.00
 80,390 3.02 3.02 2.97 0 43,590 -0.5
08/10/2010
3.02
 142,520 3.04 3.04 2.97 0 75,020 -0.9
07/10/2010
3.04
 76,960 3.14 3.14 3.04 0 39,410 -0.5
06/10/2010
3.14
 138,860 3.00 3.14 3.00 0 81,400 -1.0
05/10/2010
3.00
 111,010 3.00 3.00 2.92 0 0 0
04/10/2010
3.00
 155,200 3.12 3.12 3.00 700 0 0.0
01/10/2010
3.12
 42,070 3.14 3.16 3.12 0 0 0
30/09/2010
3.14
 80,650 3.14 3.19 3.12 19,030 1,000 0.2
29/09/2010
3.14
 137,480 3.24 3.24 3.14 0 0 0
28/09/2010
3.24
 128,520 3.21 3.29 3.21 0 0 0
27/09/2010
3.21
 168,910 3.31 3.31 3.19 0 0 0
24/09/2010
3.31
 93,650 3.36 3.38 3.26 0 0 0
23/09/2010
3.36
 735,640 3.21 3.36 3.26 105,550 2,000 1.4
22/09/2010
3.21
 145,510 3.07 3.21 3.14 4,120 0 0.1
21/09/2010
3.07
 586,810 3.21 3.21 3.07 0 548,600 -7.0
20/09/2010
3.21
 221,660 3.26 3.29 3.21 0 121,810 -1.6
17/09/2010
3.26
 194,420 3.12 3.26 3.12 0 82,820 -1.1
16/09/2010
3.12
 179,820 3.14 3.21 3.07 0 165,000 -2.1
15/09/2010
3.14
 178,800 3.26 3.26 3.14 0 164,140 -2.1
14/09/2010
3.26
 281,550 3.26 3.26 3.14 0 235,280 -3.1
13/09/2010
3.26
 93,100 3.36 3.38 3.21 21,910 12,890 0.1
10/09/2010
3.36
 102,980 3.50 3.50 3.36 5,380 2,900 0.0
09/09/2010
3.50
 145,610 3.41 3.55 3.43 24,080 38,000 -0.2
08/09/2010
3.41
 170,270 3.53 3.53 3.36 40,550 9,600 0.4
07/09/2010
3.53
 135,650 3.58 3.65 3.43 10,980 15,000 -0.1
06/09/2010
3.58
 136,640 3.41 3.58 3.53 9,790 7,390 0.0
01/09/2010
3.41
 137,800 3.26 3.41 3.19 13,920 0 0.2
31/08/2010
3.26
 111,270 3.12 3.26 3.19 7,910 40,000 -0.4
30/08/2010
3.12
 157,100 2.97 3.12 3.12 0 102,670 -1.3
27/08/2010
2.97
 58,540 3.02 3.04 2.90 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |