CTCP Vận tải Xăng dầu Vipco (vip)

12.50
-0.15
(-1.19%)
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
(2025-11-04) 		-0.15 -1.17% 2,400,400 -564,800 -7.1
12.40
12.95
12.65
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,718,200 -645,700 -8.2
12.40
13.55
12.65
3 tháng
(2025-09-05) 		-1 -7.33% 12,542,300 -863,700 -11.1
12.40
14.05
12.65
6 tháng
(2025-06-09) 		0.45 3.69% 33,897,800 -626,900 -8.4
12.20
14.05
12.65
12 tháng
(2024-12-09) 		-0.51 -3.88% 85,561,500 914,912 17.0
11.21
15.21
12.65
24 tháng
(2023-12-15) 		2.88 29.45% 201,028,400 2,806,229 52.5
9.55
15.39
12.65
36 tháng
(2022-12-20) 		5.90 87.41% 346,481,100 6,347,988 92.7
6.37
15.39
12.65
60 tháng
(2020-12-30) 		7.08 127.02% 662,546,800 4,747,124 71.6
4.09
15.39
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.50
 134,000 12.65 12.65 12.45 3,300 100,000 0
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
01/12/2025
12.40
 195,500 12.50 12.60 12.30 0 105,700 -1.3
28/11/2025
12.50
 126,300 12.60 12.65 12.45 10,000 700 0.1
27/11/2025
12.50
 162,700 12.70 12.75 12.45 9,300 107,000 -1.2
26/11/2025
12.70
 40,300 12.80 12.80 12.55 0 4,700 -0.1
25/11/2025
12.45
 196,500 12.70 12.70 12.45 100 113,200 -1.4
24/11/2025
12.55
 106,400 12.70 12.80 12.55 0 1,400 -0.0
21/11/2025
12.70
 223,900 12.80 12.80 12.50 900 104,200 -1.3
20/11/2025
12.80
 47,400 12.65 12.85 12.65 0 1,100 -0.0
19/11/2025
12.85
 245,600 12.85 13 12.60 2,200 95,000 -1.2
18/11/2025
12.85
 67,600 12.85 12.90 12.80 500 0 0.0
17/11/2025
12.80
 40,700 12.75 12.95 12.75 6,100 10,000 -0.0
14/11/2025
12.90
 52,600 12.90 13 12.85 9,100 0 0.1
13/11/2025
12.95
 69,500 12.90 13 12.75 2,100 600 0.0
12/11/2025
12.80
 85,200 12.70 12.90 12.60 200 1,200 -0.0
11/11/2025
12.70
 11,100 12.85 12.85 12.70 0 2,000 -0.0
10/11/2025
12.75
 36,200 12.70 12.75 12.65 0 1,500 -0.0
07/11/2025
12.70
 75,600 12.90 12.90 12.70 200 7,000 -0.1
06/11/2025
12.90
 82,700 12.90 12.90 12.70 0 100 -0.0
05/11/2025
12.85
 86,400 12.80 13 12.80 0 4,100 -0.1
04/11/2025
12.80
 150,400 12.90 13 12.60 10,200 71,400 -0.8
03/11/2025
13
 94,100 13 13.05 12.90 300 0 0.0
31/10/2025
13
 108,400 12.95 13.15 12.95 100 100 0
30/10/2025
13
 114,400 13.05 13.05 12.85 5,100 0 0.1
29/10/2025
13.05
 79,300 13 13.05 12.95 5,300 1,000 0.1
28/10/2025
13
 40,700 13 13 12.90 0 1,400 -0.0
27/10/2025
13
 46,900 13.10 13.15 12.95 200 100 0.0
24/10/2025
13.10
 67,100 13.05 13.10 12.85 0 4,900 -0.1
23/10/2025
13.05
 149,300 13 13.05 12.90 200 0 0.0
22/10/2025
13
 161,400 12.80 13 12.75 0 9,100 -0.1
21/10/2025
12.80
 246,300 12.60 12.85 12.50 2,500 5,200 -0.0
20/10/2025
12.45
 382,600 13.15 13.15 12.45 0 3,200 -0.0
17/10/2025
13.15
 82,200 13.05 13.15 13.05 0 13,100 -0.2
16/10/2025
13.15
 115,600 13.10 13.20 13.05 0 5,900 -0.1
15/10/2025
13.10
 178,700 13.15 13.35 13.10 0 6,400 -0.1
14/10/2025
13.20
 243,500 13.40 13.40 13.20 0 3,500 -0.0
13/10/2025
13.35
 218,600 13.35 13.35 13.20 0 17,600 -0.2
10/10/2025
13.35
 243,800 13.45 13.45 13.30 0 4,100 -0.1
09/10/2025
13.45
 218,700 13.55 13.55 13.40 0 0 0
08/10/2025
13.50
 155,300 13.45 13.50 13.40 0 3,000 -0.0
07/10/2025
13.45
 256,900 13.70 13.70 13.40 0 10,200 -0.1
06/10/2025
13.55
 114,000 13.60 13.60 13.40 0 5,800 -0.1
03/10/2025
13.40
 206,200 13.40 13.50 13.40 0 25,100 -0.3
02/10/2025
13.45
 246,200 13.45 13.55 13.40 0 57,100 -0.8
01/10/2025
13.50
 54,900 13.45 13.50 13.40 300 3,500 -0.0
30/09/2025
13.45
 174,900 13.45 13.50 13.40 0 22,200 -0.3
29/09/2025
13.50
 231,200 13.50 13.60 13.45 400 12,800 -0.2
26/09/2025
13.50
 305,400 13.60 13.65 13.45 48,900 3,200 0.6
25/09/2025
13.65
 144,500 13.60 13.70 13.50 14,700 2,100 0.2
24/09/2025
13.60
 170,900 13.45 13.65 13.35 3,700 13,700 -0.1
23/09/2025
13.45
 167,500 13.65 13.65 13.45 0 12,900 -0.2
22/09/2025
13.55
 490,300 13.75 13.90 13.35 33,500 56,900 -0.3
19/09/2025
13.75
 250,800 14.10 14.10 13.60 1,900 50,500 -0.7
18/09/2025
13.80
 281,100 14.15 14.15 13.70 10,000 39,100 -0.4
17/09/2025
14.05
 713,400 14.40 14.45 14 45,200 95,100 -0.7
16/09/2025
14.05
 2,040,300 13.80 14.20 13.80 87,600 12,400 1.1
15/09/2025
13.55
 228,500 13.35 13.60 13.35 51,400 0 0.7
12/09/2025
13.35
 168,300 13.40 13.45 13.30 51,700 2,000 0.7
11/09/2025
13.40
 268,800 13.30 13.40 13.05 9,800 56,000 -0.6
10/09/2025
13.35
 65,400 13.40 13.45 13.30 100 22,600 -0.3
09/09/2025
13.50
 112,700 13.35 13.50 13.25 0 37,200 -0.5
08/09/2025
13.35
 232,100 13.65 13.65 13.30 800 68,500 -0.9
05/09/2025
13.65
 270,700 13.80 13.80 13.60 27,800 12,900 0.2
04/09/2025
13.70
 477,200 13.85 13.90 13.70 9,600 7,500 0.0
03/09/2025
13.85
 341,000 13.85 13.95 13.70 36,700 23,300 0.2
29/08/2025
13.85
 777,000 13.20 13.85 13.15 173,800 5,600 2.3
28/08/2025
13.15
 152,300 13.15 13.30 13.10 20,600 7,400 0
27/08/2025
13.20
 124,000 13.40 13.40 13.15 12,500 0 0.2
26/08/2025
13.15
 125,700 13.10 13.20 13 0 15,000 -0.2
25/08/2025
13
 305,500 13.15 13.25 12.90 21,100 36,200 -0.2
22/08/2025
13.10
 335,500 13.40 13.40 13.05 0 42,200 -0.6
21/08/2025
13.35
 232,500 13.30 13.45 13.30 2,000 45,400 -0.6
20/08/2025
13.30
 626,000 13.55 13.55 13 68,000 20,200 0.6
19/08/2025
13.55
 257,000 13.50 13.65 13.50 46,000 0 0.6
18/08/2025
13.50
 456,400 13.30 13.55 13.30 2,100 7,100 -0.1
15/08/2025
13.30
 364,300 13.45 13.55 13.25 2,000 10,200 -0.1
14/08/2025
13.45
 768,400 13.65 13.70 13.20 7,300 19,700 -0.2
13/08/2025
13.65
 619,400 14 14.10 13.50 200 32,600 -0.4
12/08/2025
13.80
 1,038,800 13.70 14.05 13.65 21,100 22,500 -0.0
11/08/2025
13.70
 378,100 13.85 14 13.65 100 22,100 -0.3
08/08/2025
13.75
 655,600 13.70 13.90 13.45 18,000 18,500 -0.0
07/08/2025
13.55
 329,000 13.50 13.60 13.45 6,400 0 0.1
06/08/2025
13.50
 592,900 13.50 13.75 13.40 25,500 0 0.3
05/08/2025
13.35
 707,000 13.45 13.60 13.25 53,000 3,400 0.7
04/08/2025
13.45
 203,900 13.40 13.70 13.40 4,300 91,200 -1.2
01/08/2025
13.55
 480,800 13.25 14 13.25 600 38,900 -0.5
31/07/2025
13.35
 485,900 13.20 13.90 13.20 0 16,800 -0.2
30/07/2025
13.25
 441,500 13.05 13.30 13 16,500 0 0.2
29/07/2025
13.05
 710,200 13.90 13.90 13 28,100 8,500 0.3
28/07/2025
13.85
 962,800 13.85 14.05 13.65 33,800 40,400 -0.1
25/07/2025
13.45
 643,300 13.20 13.45 13.10 16,400 0 0.2
24/07/2025
13.05
 234,800 13.05 13.20 12.95 12,100 1,500 0.1
23/07/2025
13
 304,800 12.85 13 12.80 18,700 0 0.2
22/07/2025
12.85
 220,300 12.95 12.95 12.75 9,100 400 0.1
21/07/2025
12.95
 382,900 13.10 13.25 12.90 4,200 0 0.1
18/07/2025
12.95
 199,900 12.95 13 12.85 8,500 0 0.1
17/07/2025
12.90
 212,200 12.90 12.95 12.85 8,800 0 0.1
16/07/2025
12.85
 177,700 12.80 12.95 12.75 11,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |