CTCP Vận tải Xăng dầu Vipco (vip)

9.95
0.05
(0.51%)
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
(2026-06-29) 		-0.45 -4.35% 2,106,800 -21,024 0
9.90
10.35
9.95
2 tháng
(2026-06-01) 		-0.46 -4.43% 4,942,700 -31,328 0
9.90
10.68
9.95
3 tháng
(2026-05-04) 		-0.60 -5.68% 7,979,100 43,672 0
9.90
10.68
9.95
6 tháng
(2026-01-30) 		-0.87 -8.07% 27,762,300 -2,423,328 -29.7
9.90
12.41
9.95
12 tháng
(2025-08-04) 		-2.38 -19.35% 57,599,200 -6,072,828 -74.6
9.90
12.82
9.95
24 tháng
(2024-08-08) 		-1.26 -11.31% 141,001,600 -4,986,616 -55.3
9.90
13.88
9.95
36 tháng
(2023-08-14) 		0.03 0.26% 270,272,200 -2,881,099 -16.4
8.24
14.05
9.95
60 tháng
(2021-08-24) 		4.53 84.35% 600,522,200 777,806 17.9
3.73
14.05
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2008
2.19
 83,470 2.22 2.22 2.17 0 0 0
04/12/2008
2.22
 343,710 2.17 2.28 2.17 0 200,590 0
03/12/2008
2.17
 222,040 2.19 2.22 2.15 2,000 95,400 0
02/12/2008
2.19
 236,820 2.30 2.30 2.19 0 90,000 0
01/12/2008
2.30
 198,780 2.34 2.34 2.26 0 80,000 0
28/11/2008
2.34
 478,290 2.24 2.34 2.26 0 394,660 0
27/11/2008
2.24
 277,300 2.34 2.34 2.24 0 115,200 0
26/11/2008
2.34
 260,730 2.43 2.43 2.34 26,110 137,460 0
25/11/2008
2.43
 384,000 2.43 2.47 2.41 149,690 302,450 0
24/11/2008
2.43
 201,320 2.51 2.54 2.41 0 116,000 0
21/11/2008
2.51
 242,390 2.51 2.56 2.47 0 150,500 0
20/11/2008
2.51
 231,650 2.60 2.60 2.51 0 73,000 0
19/11/2008
2.60
 248,140 2.58 2.64 2.58 0 149,030 0
18/11/2008
2.58
 270,530 2.64 2.64 2.58 0 136,670 0
17/11/2008
2.64
 221,900 2.68 2.68 2.62 0 175,740 0
14/11/2008
2.68
 364,660 2.64 2.73 2.64 160 270,800 0
13/11/2008
2.64
 334,020 2.60 2.66 2.56 0 182,170 0
12/11/2008
2.60
 291,600 2.62 2.62 2.51 150 227,410 0
11/11/2008
2.62
 450,560 2.75 2.75 2.62 10 328,370 0
10/11/2008
2.75
 402,230 2.81 2.81 2.71 0 274,250 0
07/11/2008
2.81
 334,230 2.94 2.94 2.81 0 225,230 0
06/11/2008
2.94
 294,410 3.09 3.09 2.94 0 165,000 0
05/11/2008
3.09
 626,100 2.96 3.09 2.98 0 279,000 0
04/11/2008
2.96
 569,990 2.85 2.98 2.73 0 246,350 0
03/11/2008
2.85
 143,090 3.00 3.00 2.85 2,400 3,650 0
31/10/2008
3.00
 234,390 2.98 3.07 2.98 1,090 30,000 0
30/10/2008
2.98
 133,110 2.85 2.98 2.85 0 0 0
29/10/2008
2.85
 162,450 2.73 2.85 2.77 0 320 0
28/10/2008
2.73
 224,510 2.77 2.77 2.64 0 12,670 0
27/10/2008
2.77
 371,650 2.90 2.90 2.77 10 1,930 0
24/10/2008
2.90
 218,430 3.02 3.02 2.90 800 33,130 0
23/10/2008
3.02
 275,780 3.17 3.17 3.02 0 37,050 0
22/10/2008
3.17
 81,630 3.26 3.26 3.17 4,850 0 0
21/10/2008
3.26
 180,910 3.15 3.28 3.17 1,800 0 0
20/10/2008
3.15
 87,640 3.26 3.28 3.13 0 0 0
17/10/2008
3.26
 119,720 3.22 3.28 3.20 14,000 0 0
16/10/2008
3.22
 176,320 3.34 3.34 3.20 0 100 0
15/10/2008
3.34
 412,140 3.20 3.34 3.15 17,550 0 0
14/10/2008
3.20
 47,120 3.05 3.20 3.20 0 24,720 0
13/10/2008
3.05
 260,660 2.96 3.09 2.96 1,000 20,340 0
10/10/2008
2.96
 427,480 3.11 3.11 2.96 1,000 143,030 0
09/10/2008
3.11
 529,960 3.24 3.39 3.09 100 19,650 0
08/10/2008
3.24
 158,050 3.39 3.39 3.24 0 11,880 0
07/10/2008
3.39
 62,230 3.56 3.56 3.39 0 1,180 0
06/10/2008
3.56
 513,160 3.73 3.73 3.56 400 5,910 0
03/10/2008
3.73
 174,370 3.77 3.79 3.66 8,210 0 0
02/10/2008
3.77
 272,620 3.75 3.88 3.71 0 3,000 0
01/10/2008
3.75
 263,890 3.77 3.88 3.60 8,500 4,270 0
30/09/2008
3.77
 12,860 3.96 3.96 3.77 0 0 0
29/09/2008
3.96
 634,610 3.94 4.11 3.83 312,940 0 0
26/09/2008
3.94
 604,850 3.77 3.94 3.75 181,590 0 0
25/09/2008
3.77
 346,980 3.60 3.77 3.60 120,770 57,540 0
24/09/2008
3.60
 265,870 3.69 3.73 3.60 0 30,760 0
23/09/2008
3.69
 1,196,070 3.69 3.86 3.51 546,890 1,000 0
22/09/2008
3.69
 41,010 3.51 3.69 3.69 19,900 0 0
19/09/2008
3.51
 798,930 3.37 3.51 3.41 16,000 37,710 0
18/09/2008
3.37
 69,530 3.54 3.54 3.37 15,860 0 0
17/09/2008
3.54
 56,310 3.71 3.71 3.54 0 0 0
16/09/2008
3.71
 304,300 3.90 3.90 3.71 0 0 0
15/09/2008
3.90
 887,640 4.09 4.28 3.90 41,000 0 0
12/09/2008
4.09
 69,880 4.30 4.30 4.09 1,000 0 0
11/09/2008
4.30
 134,810 4.52 4.52 4.30 2,000 71,950 0
10/09/2008
4.52
 1,064,430 4.73 4.84 4.49 6,400 251,000 0
09/09/2008
4.73
 1,231,510 4.92 5.16 4.69 12,750 274,450 0
08/09/2008
4.92
 2,397,130 4.69 4.92 4.45 94,500 8,500 0
05/09/2008
4.69
 47,630 4.47 4.69 4.69 0 21,000 0
04/09/2008
4.47
 177,450 4.26 4.47 4.47 0 0 0
03/09/2008
4.26
 77,220 4.07 4.26 4.26 0 66,910 0
29/08/2008
4.07
 796,720 3.88 4.07 3.88 17,690 225,510 0
28/08/2008
3.88
 1,211,580 4.07 4.07 3.88 1,680 260,500 0
27/08/2008
4.07
 764,560 3.88 4.07 4.07 -51,500 400,000 0
26/08/2008
3.88
 596,140 3.71 3.88 3.88 10,000 401,860 0
25/08/2008
3.71
 685,440 3.54 3.71 3.66 12,500 301,290 0
22/08/2008
3.54
 361,880 3.54 3.66 3.54 10,500 51,500 0
21/08/2008
3.54
 464,350 3.39 3.54 3.39 6,000 305,150 0
20/08/2008
3.39
 338,880 3.56 3.56 3.39 100 0 0
19/08/2008
3.56
 428,010 3.73 3.83 3.56 3,810 28,370 0
18/08/2008
3.73
 539,200 3.56 3.73 3.56 2,000 248,420 0
15/08/2008
3.56
 300,010 3.47 3.56 3.56 1,840 257,440 0
14/08/2008
3.47
 741,660 3.39 3.47 3.41 2,090 591,000 0
13/08/2008
3.39
 392,500 3.30 3.39 3.30 1,000 205,000 0
12/08/2008
3.30
 374,880 3.22 3.30 3.30 6,630 325,100 0
11/08/2008
3.22
 408,720 3.13 3.22 3.22 30,000 400,000 0
08/08/2008
3.13
 131,510 3.17 3.17 3.11 0 108,230 0
07/08/2008
3.17
 160,060 3.24 3.32 3.17 0 96,860 0
06/08/2008
3.24
 196,040 3.32 3.41 3.24 0 115,760 0
05/08/2008
3.32
 5,000 3.41 3.41 3.32 0 1,200 0
04/08/2008
3.41
 12,850 3.49 3.49 3.41 4,000 10,000 0
01/08/2008
3.49
 19,240 3.60 3.60 3.49 100 17,400 0
31/07/2008
3.60
 18,930 3.71 3.71 3.60 3,000 12,380 0
30/07/2008
3.71
 24,910 3.81 3.81 3.71 0 2,200 0
29/07/2008
3.81
 33,960 3.92 3.92 3.81 1,000 17,670 0
28/07/2008
3.92
 24,260 4.03 4.03 3.92 0 4,770 0
25/07/2008
4.03
 8,080 4.13 4.13 4.03 0 7,980 0
24/07/2008
4.13
 630 4.24 4.24 4.13 0 0 0
23/07/2008
4.24
 320 4.37 4.37 4.24 0 10 0
22/07/2008
4.37
 510 4.49 4.49 4.37 0 0 0
21/07/2008
4.49
 650 4.62 4.62 4.49 0 620 0
18/07/2008
4.62
 20,610 4.75 4.75 4.62 300 40 0
17/07/2008
4.75
 130,570 4.88 4.88 4.75 1,600 111,450 0

Chính sách bảo mật | Điều khoản sử dụng |