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
(2026-08-12) 		-0.12 -1.22% 834,100 -5,418 0
9.59
9.82
9.66
2 tháng
(2026-07-13) 		-0.45 -4.43% 2,723,100 -32,018 0
9.59
10.20
9.66
3 tháng
(2026-06-15) 		-0.75 -7.18% 5,086,200 -55,342 0
9.59
10.68
9.66
6 tháng
(2026-03-16) 		-1.25 -11.43% 16,253,500 12,554 -0.3
9.59
11.04
9.66
12 tháng
(2025-09-16) 		-3.12 -24.35% 47,790,700 -6,146,946 -75.1
9.59
12.82
9.66
24 tháng
(2024-09-23) 		-1.29 -11.76% 134,013,500 -4,941,334 -54.3
9.59
13.88
9.66
36 tháng
(2023-09-27) 		0.54 5.93% 255,086,300 -2,809,617 -15.2
8.24
14.05
9.66
60 tháng
(2021-10-07) 		1.63 20.27% 547,884,500 280,188 12.9
3.73
14.05
9.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
9.04
 387,000 8.88 9.16 8.92 2,000 0 0.0
14/11/2023
8.88
 249,800 8.72 8.88 8.72 27,100 1,100 0.3
13/11/2023
8.72
 243,300 8.76 8.80 8.64 74,100 3,600 0.8
10/11/2023
8.76
 283,700 8.84 8.88 8.68 37,800 1,300 0.4
09/11/2023
8.84
 352,300 8.76 8.92 8.68 62,700 0 0.7
08/11/2023
8.76
 351,500 8.52 8.76 8.40 400 13,000 -0.1
07/11/2023
8.52
 231,700 8.52 8.68 8.40 33,700 4,200 0.3
06/11/2023
8.52
 118,800 8.56 8.68 8.44 1,000 11,300 -0.1
03/11/2023
8.56
 133,400 8.56 8.68 8.44 0 9,700 -0.1
02/11/2023
8.56
 415,800 8.32 8.60 8.32 0 221,600 -2.4
01/11/2023
8.32
 149,200 8.24 8.32 8.12 7,600 9,500 -0.0
31/10/2023
8.24
 335,900 8.52 8.76 8.12 1,300 30,600 -0.3
30/10/2023
8.52
 234,800 8.64 8.64 8.36 6,700 6,100 0.0
27/10/2023
8.64
 180,700 8.60 8.68 8.36 0 26,000 -0.3
26/10/2023
8.60
 1,230,800 9.24 9.24 8.60 1,900 22,200 -0.2
25/10/2023
9.24
 278,600 9.12 9.32 9.12 0 1,000 -0.0
24/10/2023
9.12
 182,700 9.08 9.16 9.04 0 300 -0.0
23/10/2023
9.08
 215,900 9.40 9.40 9.08 500 12,100 -0.1
20/10/2023
9.40
 303,800 9.04 9.40 8.88 1,800 11,200 -0.1
19/10/2023
9.04
 529,500 9.24 9.24 8.96 8,900 13,400 -0.1
18/10/2023
9.24
 1,136,900 9.56 9.75 9.00 2,100 8,100 -0.1
17/10/2023
9.56
 685,700 9.95 10.11 9.56 0 8,800 -0.1
16/10/2023
9.95
 2,492,500 9.32 9.95 9.32 15,200 0 0.2
13/10/2023
9.32
 329,400 9.28 9.36 9.16 7,900 100 0.1
12/10/2023
9.28
 242,600 9.28 9.40 9.16 0 2,800 -0.0
11/10/2023
9.28
 259,800 9.24 9.48 9.12 16,300 100 0.2
10/10/2023
9.24
 141,200 9.28 9.48 9.20 3,800 600 0.0
09/10/2023
9.28
 162,600 9.16 9.40 8.92 900 0 0.0
06/10/2023
9.16
 133,300 8.84 9.16 8.84 8,200 2,200 0.1
05/10/2023
8.84
 205,600 8.96 8.96 8.80 0 20,100 -0.2
04/10/2023
8.96
 154,300 8.92 9.08 8.76 6,500 9,900 -0.0
03/10/2023
8.92
 525,000 9.32 9.32 8.88 800 11,200 -0.1
02/10/2023
9.32
 178,500 9.36 9.40 9.32 13,700 3,400 0.1
29/09/2023
9.36
 191,200 9.32 9.36 9.12 300 11,500 -0.1
28/09/2023
9.32
 222,300 9.16 9.60 9.08 400 14,300 -0.2
27/09/2023
9.16
 412,900 8.96 9.16 8.36 4,600 18,400 -0.2
26/09/2023
8.96
 353,400 9.00 9.16 8.76 9,200 2,300 0.1
25/09/2023
9.00
 593,200 9.32 9.44 8.92 1,800 17,500 -0.2
22/09/2023
9.32
 570,200 9.63 9.63 9.08 4,500 26,800 -0.3
21/09/2023
9.63
 384,200 9.75 9.83 9.63 3,700 0 0.0
20/09/2023
9.75
 434,300 9.40 9.75 9.44 12,700 2,700 0.1
19/09/2023
9.40
 312,800 9.36 9.40 9.16 1,800 14,300 -0.1
18/09/2023
9.36
 397,000 9.52 9.56 9.28 0 0 0
15/09/2023
9.52
 300,500 9.48 9.75 9.44 0 2,500 -0.0
14/09/2023
9.48
 611,500 9.67 9.67 9.44 0 7,800 -0.1
13/09/2023
9.67
 726,900 9.79 9.95 9.63 0 3,300 -0.0
12/09/2023
9.79
 518,600 9.71 9.99 9.60 10,500 0 0.1
11/09/2023
9.71
 1,030,400 9.67 10.15 9.60 1,000 9,900 -0.1
08/09/2023
9.67
 874,000 9.52 9.87 9.40 0 800 -0.0
07/09/2023
9.52
 351,200 9.52 9.60 9.40 0 16,800 -0.2
06/09/2023
9.52
 302,100 9.56 9.60 9.40 0 4,300 -0.1
05/09/2023
9.56
 582,100 9.32 9.63 9.36 11,900 2,500 0.1
31/08/2023
9.32
 518,500 9.08 9.40 9.08 3,500 11,500 -0.1
30/08/2023
9.08
 246,400 9.12 9.12 9.00 2,500 2,300 0.0
29/08/2023
9.12
 300,700 9.12 9.24 9.04 0 0 0
28/08/2023
9.12
 317,400 9.12 9.12 9.00 800 7,400 -0.1
25/08/2023
9.12
 241,000 9.12 9.20 9.00 2,600 12,900 -0.1
24/08/2023
9.12
 193,900 9.08 9.12 8.92 0 6,200 -0.1
23/08/2023
9.08
 223,700 9.16 9.16 9.00 600 25,800 -0.3
22/08/2023
9.16
 384,800 9.04 9.16 8.84 25,400 30,700 -0.1
21/08/2023
9.04
 590,300 8.84 9.16 8.72 39,700 700 0.4
18/08/2023
8.84
 1,567,600 9.40 9.56 8.76 7,100 28,100 -0.3
17/08/2023
9.40
 1,354,000 9.75 9.83 9.24 1,000 28,900 -0.3
16/08/2023
9.75
 1,146,800 9.95 10.31 9.75 0 19,400 -0.2
15/08/2023
9.95
 580,000 9.87 9.95 9.71 800 13,600 -0.2
14/08/2023
9.87
 583,900 9.75 9.95 9.79 54,900 0 0.7
11/08/2023
9.75
 481,900 9.71 9.75 9.60 3,200 10,800 -0.1
10/08/2023
9.71
 604,800 9.71 9.91 9.63 1,800 0 0.0
09/08/2023
9.71
 840,200 9.83 9.87 9.63 28,800 0 0.4
08/08/2023
9.83
 648,800 9.87 9.95 9.79 6,900 0 0.1
07/08/2023
9.87
 828,900 10.03 10.03 9.75 15,500 0 0.2
04/08/2023
10.03
 951,200 9.75 10.11 9.63 32,700 5,700 0.3
03/08/2023
9.75
 807,400 9.71 9.91 9.56 24,200 0 0.3
02/08/2023
9.71
 742,500 9.56 9.75 9.44 59,000 13,100 0.6
01/08/2023
9.56
 971,500 9.71 9.83 9.56 13,700 800 0.2
31/07/2023
9.71
 1,029,700 9.83 9.87 9.60 700 11,800 -0.1
28/07/2023
9.83
 1,034,700 9.95 10.15 9.71 6,900 14,900 -0.1
27/07/2023
9.95
 2,862,400 9.32 9.95 9.32 50,000 0 0.6
26/07/2023
9.32
 612,000 9.52 9.52 9.20 26,100 0 0.3
25/07/2023
9.52
 591,800 9.44 9.60 9.40 700 0 0.0
24/07/2023
9.44
 933,100 9.36 9.44 9.24 49,600 0 0.6
21/07/2023
9.36
 1,179,900 9.48 9.60 9.20 50,000 0 0.6
20/07/2023
9.48
 869,100 9.60 9.60 9.36 50,000 1,300 0.6
19/07/2023
9.60
 2,468,200 9.12 9.75 9.24 51,900 0 0.6
18/07/2023
9.12
 382,300 9.16 9.20 9.04 54,000 0 0.6
17/07/2023
9.16
 689,000 9.12 9.20 9.04 54,900 0 0.6
14/07/2023
9.12
 605,100 9.08 9.20 9.00 113,100 14,900 1.1
13/07/2023
9.08
 365,000 9.16 9.24 9.04 12,000 12,000 -0.0
12/07/2023
9.16
 1,049,700 8.92 9.32 8.92 21,100 0 0.2
11/07/2023
8.92
 536,400 9.00 9.04 8.92 18,300 6,000 0.1
10/07/2023
9.00
 525,400 9.00 9.32 8.96 2,200 0 0.0
07/07/2023
9.00
 433,200 8.84 9.00 8.68 35,100 0 0.4
06/07/2023
8.84
 481,700 8.84 9.00 8.76 10,200 0 0.1
05/07/2023
8.84
 846,900 8.80 9.08 8.80 25,700 0 0.3
04/07/2023
8.80
 403,000 8.76 8.88 8.76 28,800 200 0.3
03/07/2023
8.76
 393,700 8.72 8.96 8.64 3,900 2,000 0.0
30/06/2023
8.72
 738,800 8.68 8.84 8.60 23,600 6,000 0.2
29/06/2023
8.68
 1,382,600 8.88 9.12 8.68 2,000 900 0.0
28/06/2023
8.88
 1,040,500 8.88 9.04 8.80 1,400 0 0.0
27/06/2023
8.88
 2,808,300 8.28 8.92 8.36 10,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |