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)
26/08/2010
3.02
 109,350 3.12 3.21 2.97 0 21,800 -0.3
25/08/2010
3.12
 94,670 3.26 3.26 3.12 14,890 0 0.2
24/08/2010
3.26
 130,880 3.43 3.43 3.26 2,000 0 0.0
23/08/2010
3.43
 26,490 3.55 3.55 3.43 3,300 7,770 -0.1
20/08/2010
3.55
 69,970 3.45 3.55 3.36 33,160 0 0.5
19/08/2010
3.45
 55,720 3.48 3.53 3.38 3,350 0 0.0
18/08/2010
3.48
 143,400 3.65 3.65 3.48 0 0 0
17/08/2010
3.65
 52,790 3.67 3.67 3.55 13,450 100 0.2
16/08/2010
3.67
 140,220 3.50 3.67 3.50 18,010 0 0.3
13/08/2010
3.50
 210,720 3.55 3.55 3.38 2,000 0 0.0
12/08/2010
3.55
 175,210 3.72 3.72 3.55 0 11,990 -0.2
11/08/2010
3.72
 101,160 3.77 3.77 3.70 0 0 0
10/08/2010
3.77
 130,930 3.79 3.79 3.62 3,000 1,120 0.0
09/08/2010
3.79
 97,630 3.99 3.99 3.79 200 0 0.0
06/08/2010
3.99
 71,570 4.03 4.06 3.99 200 2,750 -0.0
05/08/2010
4.03
 50,370 4.03 4.11 4.01 10,950 0 0.2
04/08/2010
4.03
 72,130 4.11 4.11 4.01 1,400 0 0.0
03/08/2010
4.11
 42,250 4.13 4.20 4.11 2,800 0 0.0
02/08/2010
4.13
 71,320 4.20 4.23 4.11 2,800 10,530 -0.1
30/07/2010
4.20
 69,270 4.08 4.20 4.08 1,010 0 0.0
29/07/2010
4.08
 93,540 4.13 4.13 4.06 0 0 0
28/07/2010
4.13
 110,500 4.35 4.35 4.13 200 2,210 -0.0
27/07/2010
4.35
 93,480 4.40 4.42 4.35 300 24,820 -0.4
26/07/2010
4.40
 67,920 4.44 4.44 4.40 500 7,620 -0.1
23/07/2010
4.44
 71,040 4.47 4.49 4.44 0 20,000 -0.4
22/07/2010
4.47
 100,950 4.54 4.54 4.47 500 42,860 -0.8
21/07/2010
4.54
 98,990 4.57 4.57 4.54 0 25,000 -0.5
20/07/2010
4.57
 88,540 4.59 4.59 4.57 300 25,000 -0.5
19/07/2010
4.59
 76,390 4.61 4.66 4.57 12,960 100 0.2
16/07/2010
4.61
 56,250 4.64 4.69 4.61 13,110 0 0.3
15/07/2010
4.64
 99,740 4.64 4.71 4.59 50 26,000 -0.5
14/07/2010
4.64
 109,920 4.76 4.76 4.64 70 3,890 -0.1
13/07/2010
4.76
 86,440 4.64 4.76 4.64 12,240 8,000 0.1
12/07/2010
4.64
 45,710 4.59 4.64 4.57 0 0 0
09/07/2010
4.59
 27,750 4.64 4.66 4.59 0 0 0
08/07/2010
4.64
 141,250 4.54 4.64 4.52 0 1,260 -0.0
07/07/2010
4.54
 217,640 4.57 4.64 4.54 0 22,940 -0.4
06/07/2010
4.57
 113,580 4.71 4.71 4.57 0 30,000 -0.6
05/07/2010
4.71
 94,810 4.61 4.71 4.59 34,290 10 0.7
02/07/2010
4.61
 69,060 4.61 4.64 4.59 0 4,710 -0.1
01/07/2010
4.61
 83,850 4.61 4.61 4.59 0 5,000 -0.1
30/06/2010
4.61
 194,580 4.66 4.66 4.59 5,500 0 0.1
29/06/2010
4.66
 127,280 4.64 4.76 4.64 0 0 0
28/06/2010
4.64
 121,710 4.66 4.71 4.64 0 34,270 -0.7
25/06/2010
4.66
 141,400 4.83 4.83 4.66 0 14,460 -0.3
24/06/2010
4.83
 107,360 4.88 4.98 4.83 0 7,350 -0.1
23/06/2010
4.88
 126,790 5.07 5.07 4.88 0 7,000 -0.1
22/06/2010
5.07
 549,510 4.95 5.19 4.95 17,150 2,500 0.3
21/06/2010
4.95
 489,140 4.73 4.95 4.73 4,000 164,970 -3.3
18/06/2010
4.73
 222,820 4.90 4.93 4.73 7,910 75,000 -1.3
17/06/2010
4.90
 609,950 4.69 4.90 4.69 10,530 129,020 -2.4
16/06/2010
4.69
 145,260 4.64 4.76 4.64 0 50,940 -1.0
15/06/2010
4.64
 104,240 4.61 4.73 4.61 0 9,530 -0.2
14/06/2010
4.61
 160,620 4.57 4.61 4.57 1,000 27,500 -0.5
11/06/2010
4.57
 107,260 4.57 4.66 4.57 5,320 0 0.1
10/06/2010
4.57
 58,150 4.54 4.61 4.49 0 0 0
09/06/2010
4.54
 95,480 4.49 4.59 4.52 0 12,530 -0.2
08/06/2010
4.49
 91,720 4.54 4.54 4.47 1,290 11,910 -0.2
07/06/2010
4.54
 259,890 4.64 4.64 4.47 63,930 60,010 0.1
04/06/2010
4.64
 137,340 4.71 4.71 4.61 0 15,430 -0.3
03/06/2010
4.71
 122,030 4.76 4.83 4.71 300 0 0.0
02/06/2010
4.76
 108,540 4.76 4.83 4.66 3,000 30,080 -0.5
01/06/2010
4.76
 101,620 4.76 4.83 4.69 0 0 0
31/05/2010
4.76
 155,080 4.90 4.90 4.76 0 21,340 -0.4
28/05/2010
4.90
 244,690 4.69 4.90 4.78 10,000 0 0.2
27/05/2010
4.69
 43,690 4.71 4.83 4.59 0 2,730 -0.1
26/05/2010
4.71
 147,240 4.66 4.71 4.59 20,700 0 0.4
25/05/2010
4.66
 69,930 4.59 4.69 4.57 34,320 100 0.7
24/05/2010
4.59
 67,380 4.59 4.71 4.52 0 0 0
21/05/2010
4.59
 467,870 4.81 4.81 4.59 160,000 1,830 3.0
20/05/2010
4.81
 168,320 4.59 4.81 4.49 4,910 0 0.1
19/05/2010
4.59
 463,220 4.83 4.83 4.59 0 27,810 -0.5
18/05/2010
4.83
 157,190 4.88 4.88 4.76 0 0 0
17/05/2010
4.88
 276,290 5.12 5.12 4.88 0 830 -0.0
14/05/2010
5.12
 210,370 5.05 5.22 5.05 920 7,190 -0.1
13/05/2010
5.05
 260,010 5.27 5.27 5.05 7,000 22,810 -0.3
12/05/2010
5.27
 423,800 5.53 5.53 5.27 5,000 1,460 0.1
11/05/2010
5.53
 234,710 5.51 5.68 5.39 0 60,000 -1.4
10/05/2010
5.51
 312,730 5.77 5.77 5.51 5,260 5,760 -0.0
07/05/2010
5.77
 437,830 5.80 5.85 5.51 0 83,000 -1.9
06/05/2010
5.80
 816,520 5.53 5.80 5.56 0 72,690 -1.7
05/05/2010
5.53
 387,620 5.73 5.73 5.48 0 1,220 -0.0
04/05/2010
5.73
 640,130 5.73 5.80 5.56 3,800 5,500 -0.0
29/04/2010
5.73
 588,350 5.73 5.92 5.73 119,000 6,060 2.7
28/04/2010
5.73
 894,630 5.46 5.73 5.56 122,460 0 2.9
27/04/2010
5.46
 692,100 5.22 5.46 5.19 234,880 5,960 5.0
26/04/2010
5.22
 451,020 5.22 5.34 5.07 215,030 170,320 1.0
22/04/2010
5.22
 551,400 5.00 5.24 5.00 61,610 0 1.3
21/04/2010
5.00
 162,220 4.98 5.07 4.98 0 1,640 -0.0
20/04/2010
4.98
 227,740 5.12 5.12 4.98 0 80 -0.0
19/04/2010
5.12
 130,580 5.17 5.17 5.05 0 220 -0.0
16/04/2010
5.17
 273,710 5.02 5.19 5.05 100,300 250 2.1
15/04/2010
5.02
 161,920 4.88 5.02 4.93 35,180 4,100 0.6
14/04/2010
4.88
 294,080 4.95 5.00 4.88 50,900 92,750 -0.9
13/04/2010
4.95
 178,290 5.07 5.10 4.95 50,000 310 1.0
12/04/2010
5.07
 109,020 5.07 5.19 5.07 50,000 780 1.0
09/04/2010
5.07
 196,460 5.17 5.24 5.07 52,840 0 1.1
08/04/2010
5.17
 261,630 5.07 5.17 5.07 103,470 2,010 2.2
07/04/2010
5.07
 120,250 4.98 5.07 4.95 72,770 0 1.5
06/04/2010
4.98
 253,780 5.07 5.19 4.98 74,330 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |