CTCP Vận tải Xăng dầu Vipco (vip)

11.45
-0.05
(-0.43%)
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
(2026-03-30) 		-0.40 -3.36% 4,829,000 -55,900 0
11.45
11.90
11.45
2 tháng
(2026-03-02) 		-1.95 -14.50% 15,193,000 -785,300 -9.8
11.45
13.60
11.45
3 tháng
(2026-01-29) 		-0.20 -1.71% 21,280,900 -3,468,600 -41.6
11.45
13.60
11.45
6 tháng
(2025-10-31) 		-1.50 -11.54% 30,184,500 -5,919,100 -71.8
11.45
13.60
11.45
12 tháng
(2025-05-05) 		-0.82 -6.68% 68,903,000 -6,345,200 -76.5
11.45
14.05
11.45
24 tháng
(2024-05-09) 		1.20 11.70% 208,371,000 -2,253,991 -9.0
10.25
15.39
11.45
36 tháng
(2023-05-15) 		2.47 27.35% 315,152,900 -1,500,371 -0.4
8.69
15.39
11.45
60 tháng
(2021-05-25) 		5.88 104.63% 629,271,100 61,234 12.3
4.09
15.39
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
11.60
 462,600 11.75 11.80 11.40 1,100 2,800 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
13/01/2026
12.70
 135,300 12.45 12.70 12.40 0 0 0
12/01/2026
12.40
 159,400 12.50 12.55 12.30 0 1,900 -0.0
09/01/2026
12.50
 97,800 12.50 12.65 12.45 0 500 -0.0
08/01/2026
12.50
 165,000 12.50 12.60 12.40 6,000 0 0.1
07/01/2026
12.40
 73,100 12.25 12.40 12.20 14,800 700 0.2
06/01/2026
12.25
 62,700 12.20 12.25 12.15 0 35,000 -0.4
05/01/2026
12.15
 45,800 12.25 12.30 12.15 0 29,500 -0.4
31/12/2025
12.20
 20,100 12.20 12.30 12.20 0 1,700 -0.0
30/12/2025
12.20
 31,100 12.20 12.20 12.15 0 900 -0.0
29/12/2025
12.20
 109,000 12.20 12.20 12.10 300 1,500 -0.0
26/12/2025
12.20
 50,000 12.25 12.25 12.10 0 2,200 -0.0
25/12/2025
12.25
 29,900 12.30 12.30 12.20 500 1,500 -0.0
24/12/2025
12.25
 27,500 12.20 12.25 12.20 0 300 -0.0
23/12/2025
12.20
 43,500 12.15 12.25 12.10 200 2,400 -0.0
22/12/2025
12.15
 120,800 12.10 12.20 12.10 200 2,500 -0.0
19/12/2025
12.15
 55,400 12.15 12.15 12.05 200 2,400 -0.0
18/12/2025
12.15
 103,200 12.10 12.15 12.05 0 3,100 -0.0
17/12/2025
12.15
 28,700 12.20 12.20 12.10 0 900 -0.0
16/12/2025
12.15
 172,700 12.05 12.20 12 0 3,100 -0.0
15/12/2025
12
 156,100 12.20 12.20 12 0 102,600 -1.2
12/12/2025
12.20
 172,900 12.30 12.30 12.15 0 10,700 -0.1
11/12/2025
12.30
 121,000 12.40 12.40 12.25 0 104,100 -1.3
10/12/2025
12.40
 14,200 12.40 12.45 12.35 0 300 -0.0
09/12/2025
12.40
 89,500 12.45 12.45 12.30 0 1,100 -0.0
08/12/2025
12.45
 112,700 12.50 12.55 12.40 0 0 0
05/12/2025
12.50
 134,000 12.65 12.65 12.45 3,300 100,000 -1.2
04/12/2025
12.65
 164,800 12.65 12.70 12.60 21,100 400 0.3
03/12/2025
12.65
 207,600 12.40 12.70 12.40 13,500 0 0.2
02/12/2025
12.40
 90,200 12.35 12.45 12.30 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |