CTCP Vận tải Xăng dầu Vipco (vip)

11.35
0
(0%)
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
11.35
 88,600 11.40 11.45 11.35 1,300 0 0
11/06/2026
11.35
 43,400 11.40 11.45 11.35 0 600 0
10/06/2026
11.35
 206,100 11.40 11.50 11.35 100 1,300 0
09/06/2026
11.40
 109,500 11.40 11.40 11.35 0 3,304 0
08/06/2026
11.40
 148,400 11.40 11.45 11.35 0 2,000 0
05/06/2026
11.40
 172,400 11.50 11.50 11.35 5,300 0 0
04/06/2026
11.45
 173,700 11.40 11.50 11.30 1,400 0 0
03/06/2026
11.35
 59,700 11.35 11.40 11.35 100 6,000 0
02/06/2026
11.35
 130,800 11.40 11.40 11.35 0 1,000 0
01/06/2026
11.35
 129,400 11.40 11.45 11.35 200 1,700 0
29/05/2026
11.35
 82,900 11.40 11.40 11.30 2,400 6,100 0
28/05/2026
11.35
 154,000 11.40 11.45 11.35 10,000 2,900 0
27/05/2026
11.35
 173,700 11.40 11.45 11.35 0 0 0
26/05/2026
11.35
 125,100 11.30 11.40 11.30 0 1,000 0
25/05/2026
11.35
 112,500 11.35 11.45 11.30 2,700 1,200 0
22/05/2026
11.30
 131,000 11.35 11.35 11.25 500 1,600 0
21/05/2026
11.30
 237,300 11.35 11.35 11.20 53,900 1,000 0
20/05/2026
11.30
 245,000 11.40 11.40 11.20 4,500 12,500 0
19/05/2026
11.40
 160,000 11.55 11.55 11.35 47,200 3,200 0
18/05/2026
11.50
 188,900 11.45 11.50 11.35 0 4,500 0
15/05/2026
11.45
 54,700 11.35 11.45 11.35 3,500 0 0
14/05/2026
11.40
 129,000 11.40 11.45 11.35 9,900 1,000 0
13/05/2026
11.35
 203,000 11.45 11.45 11.35 0 2,000 0
12/05/2026
11.40
 92,500 11.40 11.50 11.35 1,000 7,200 0
11/05/2026
11.40
 172,600 11.45 11.45 11.35 0 1,100 0
08/05/2026
11.40
 268,700 11.45 11.55 11.40 2,700 1,000 0
07/05/2026
11.45
 146,900 11.50 11.55 11.40 0 100 0
06/05/2026
11.45
 127,100 11.45 11.45 11.40 0 15,900 0
05/05/2026
11.45
 98,000 11.50 11.50 11.40 0 0 0
04/05/2026
11.50
 133,500 11.55 11.55 11.45 0 1,000 0
29/04/2026
11.45
 91,300 11.50 11.55 11.35 0 100 0
28/04/2026
11.50
 166,100 11.55 11.65 11.40 0 5,500 0
24/04/2026
11.60
 462,600 11.75 11.80 11.40 1,100 2,800 0
23/04/2026
11.70
 125,100 11.80 11.80 11.60 0 14,000 0
22/04/2026
11.75
 167,900 11.90 11.90 11.60 0 5,600 0
21/04/2026
11.90
 382,200 11.70 11.90 11.65 3,100 900 0
20/04/2026
11.65
 92,000 11.70 11.75 11.60 0 800 0
17/04/2026
11.70
 121,000 11.80 11.80 11.65 500 1,500 0
16/04/2026
11.70
 79,000 11.80 11.80 11.65 300 700 0
15/04/2026
11.80
 253,300 11.80 11.85 11.75 11,600 0 0
14/04/2026
11.80
 149,800 11.85 11.90 11.70 5,200 0 0
13/04/2026
11.80
 287,300 11.85 11.85 11.75 5,200 12,200 0
10/04/2026
11.70
 262,300 11.75 11.80 11.60 29,100 0 0
09/04/2026
11.65
 107,200 11.80 11.80 11.65 500 0 0
08/04/2026
11.80
 396,600 11.65 11.85 11.55 16,600 0 0
07/04/2026
11.50
 322,200 11.60 11.70 11.45 500 6,100 0
06/04/2026
11.65
 135,400 11.70 11.75 11.65 0 27,800 0
03/04/2026
11.70
 106,600 11.75 11.75 11.65 0 15,400 0
02/04/2026
11.75
 241,100 11.85 11.85 11.65 200 12,500 0
01/04/2026
11.85
 193,300 11.85 11.95 11.80 0 2,100 0
31/03/2026
11.85
 142,600 11.90 11.90 11.80 200 15,800 0
30/03/2026
11.90
 172,800 12 12 11.80 8,500 13,100 0
27/03/2026
12
 208,900 11.95 12.05 11.90 39,600 0 0
26/03/2026
11.95
 197,000 11.95 12.05 11.80 10,300 1,600 0
25/03/2026
11.90
 310,900 11.85 12 11.80 16,700 0 0
24/03/2026
11.80
 238,000 11.65 11.80 11.60 18,600 0 0
23/03/2026
11.65
 582,600 11.80 11.90 11.60 3,300 7,000 0
20/03/2026
11.85
 222,800 11.95 11.95 11.85 0 0 0
19/03/2026
11.95
 125,800 11.95 12.05 11.90 7,800 0 0.1
18/03/2026
12.10
 150,600 12.10 12.10 11.90 0 1,800 -0.0
17/03/2026
12.05
 71,300 12 12.10 12 0 30,000 -0.4
16/03/2026
12
 303,300 11.95 12.05 11.95 0 1,200 -0.0
13/03/2026
11.95
 435,600 12.15 12.15 11.85 0 1,200 -0.0
12/03/2026
12.15
 155,200 11.80 12.20 11.80 2,600 1,300 0.0
11/03/2026
12.10
 168,700 11.95 12.20 11.95 0 500 -0.0
10/03/2026
11.95
 537,300 12 12.30 11.50 0 43,400 -0.5
09/03/2026
12
 1,050,700 12.90 13.15 12 0 43,400 -0.5
06/03/2026
12.90
 485,900 13 13.45 12.75 0 10,500 -0.1
05/03/2026
13.05
 624,900 13.40 13.45 12.90 12,500 19,900 -0.1
04/03/2026
13.40
 1,468,100 13.85 14 12.65 28,900 52,400 -0.3
03/03/2026
13.60
 1,486,800 14.20 14.20 12.80 24,100 8,600 0.2
02/03/2026
13.45
 1,539,600 13.45 13.45 13.25 3,600 674,600 -8.1
27/02/2026
12.60
 666,800 12.45 12.75 12.45 74,100 6,100 0.9
26/02/2026
12.25
 89,600 12.30 12.50 12.20 100 300 -0.0
25/02/2026
12.30
 206,300 12.50 12.55 12.25 0 400 -0.0
24/02/2026
12.55
 207,600 12.30 12.60 12.20 11,300 0 0.1
23/02/2026
12.30
 119,900 12.25 12.30 12.10 100 600 -0.0
13/02/2026
12.10
 21,500 12.15 12.15 12.05 100 800 -0.0
12/02/2026
12.15
 31,800 12.05 12.15 12.05 0 100 -0.0
11/02/2026
12.15
 92,200 12.10 12.15 11.95 0 1,200 -0.0
10/02/2026
12.10
 90,900 12.05 12.20 12 0 1,800 -0.0
09/02/2026
12.05
 181,200 12.30 12.35 12.05 0 2,200 -0.0
06/02/2026
12.15
 174,200 12.25 12.30 12.15 0 2,200 -0.0
05/02/2026
12.30
 170,500 12.55 12.55 12.20 0 6,600 -0.1
04/02/2026
12.45
 687,300 12.25 12.65 12.20 8,400 6,300 0.0
03/02/2026
12.05
 895,400 12 12.30 11.95 3,600 674,600 -8.1
02/02/2026
11.95
 677,500 12.05 12.15 11.80 9,800 503,600 -5.9
30/01/2026
11.80
 648,800 11.80 11.95 11.65 0 584,000 -6.9
29/01/2026
11.70
 1,126,400 12.10 12.25 11.65 900 1,000,900 -11.8
28/01/2026
11.95
 503,600 12.10 12.20 11.90 8,000 461,500 -5.5
27/01/2026
12.05
 551,100 12.35 12.40 12.05 200 507,400 -6.1
26/01/2026
12.35
 675,400 12.85 12.90 12.25 2,100 300,000 -3.7
23/01/2026
12.85
 309,100 12.90 13.10 12.45 4,500 5,300 -0.0
22/01/2026
12.85
 91,000 12.85 12.95 12.65 200 19,900 -0.3
21/01/2026
12.75
 311,300 13.20 13.20 12.70 2,900 238,200 -3.0
20/01/2026
13.20
 581,900 12.75 13.30 12.75 0 1,400 -0.0
19/01/2026
12.80
 83,400 13 13 12.75 100 5,100 -0.1
16/01/2026
12.90
 193,000 12.80 13.05 12.80 0 2,500 -0.0
15/01/2026
12.75
 280,700 12.80 13.10 12.75 0 0 0
14/01/2026
12.75
 224,000 12.70 12.80 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |