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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
6.35
 322,600 6.47 6.47 6.23 10,000 13,000 -0.0
29/04/2022
6.47
 228,200 6.41 6.47 6.38 10,400 3,200 0.1
28/04/2022
6.41
 303,200 6.19 6.59 6.26 8,500 7,900 0.0
27/04/2022
6.19
 330,200 6.04 6.19 5.97 10,700 0 0.1
26/04/2022
6.04
 315,100 5.86 6.04 5.52 23,900 1,200 0.2
25/04/2022
5.86
 299,500 6.30 6.52 5.86 13,200 5,900 0.1
22/04/2022
6.30
 289,300 6.27 6.66 6.26 9,500 16,500 -0.1
21/04/2022
6.27
 613,700 6.74 6.74 6.27 29,700 500 0.3
20/04/2022
6.74
 297,400 6.74 6.91 6.53 34,800 0 0.3
19/04/2022
6.74
 374,500 7.22 7.28 6.74 9,300 8,400 0.0
18/04/2022
7.22
 476,500 7.66 7.66 7.13 9,500 13,900 -0.0
15/04/2022
7.66
 175,800 7.55 7.77 7.51 1,500 5,200 0
14/04/2022
7.55
 225,000 7.77 7.88 7.55 0 4,300 -0.0
13/04/2022
7.77
 575,300 7.73 7.77 7.40 200 7,000 -0.1
12/04/2022
7.73
 721,500 8.28 8.28 7.73 0 29,100 -0.3
08/04/2022
8.28
 269,300 8.32 8.32 8.14 0 18,200 -0.2
07/04/2022
8.32
 508,400 8.47 8.47 8.10 100 65,400 -0.7
06/04/2022
8.47
 482,400 8.54 8.62 8.36 6,000 17,000 -0.1
05/04/2022
8.54
 322,700 8.51 8.62 8.47 11,800 0 0.1
04/04/2022
8.51
 280,700 8.51 8.62 8.43 200 4,800 -0.1
01/04/2022
8.51
 682,500 8.54 8.54 8.25 25,100 1,700 0.3
31/03/2022
8.54
 537,200 8.54 8.65 8.25 3,800 4,600 -0.0
30/03/2022
8.54
 523,200 8.80 8.87 8.25 14,400 17,400 -0.0
29/03/2022
8.80
 677,600 8.51 8.91 8.51 78,000 5,000 0.9
28/03/2022
8.51
 940,200 9.06 9.09 8.51 13,100 34,800 -0.3
25/03/2022
9.06
 836,600 9.13 9.21 8.91 30,000 800 0.4
24/03/2022
9.13
 1,092,600 8.98 9.32 8.98 3,300 66,400 -0.8
23/03/2022
8.98
 767,900 9.02 9.09 8.84 49,200 0 0.6
22/03/2022
9.02
 816,600 8.91 9.13 8.84 23,500 0 0.3
21/03/2022
8.91
 813,100 8.91 8.95 8.76 28,300 0 0.3
18/03/2022
8.91
 433,300 8.91 9.13 8.87 21,400 600 0.3
17/03/2022
8.91
 420,400 8.98 9.06 8.84 5,000 0 0.1
16/03/2022
8.98
 676,700 8.80 9.17 8.80 5,600 15,200 -0.1
15/03/2022
8.80
 718,200 8.80 9.02 8.47 8,800 2,000 0.1
14/03/2022
8.80
 1,701,800 9.43 9.43 8.80 0 12,100 -0.1
11/03/2022
9.43
 1,638,500 9.46 9.68 9.28 43,500 17,500 0.3
10/03/2022
9.46
 1,572,700 9.50 9.94 9.17 3,800 13,500 -0.1
09/03/2022
9.50
 2,109,900 8.91 9.50 8.65 12,600 2,500 0.1
08/03/2022
8.91
 1,973,700 9.57 9.57 8.91 6,500 0 0.1
07/03/2022
9.57
 1,540,100 9.28 9.68 9.35 8,900 2,300 0.1
04/03/2022
9.28
 1,779,500 9.50 9.83 9.24 300 25,200 -0.3
03/03/2022
9.50
 2,669,500 8.91 9.50 8.91 500 3,200 -0.0
02/03/2022
8.91
 1,947,400 8.73 9.06 8.80 1,100 25,700 -0.3
01/03/2022
8.73
 2,034,300 8.36 8.91 8.32 5,600 7,100 -0.0
28/02/2022
8.36
 390,300 8.36 8.43 8.17 2,000 800 0.0
25/02/2022
8.36
 591,800 8.40 8.47 8.32 0 10,400 -0.1
24/02/2022
8.40
 1,223,600 8.25 8.65 8.17 2,000 21,400 -0.2
23/02/2022
8.25
 877,200 8.06 8.47 8.06 3,400 1,600 0.0
22/02/2022
8.06
 286,200 8.21 8.21 7.73 3,600 1,200 0.0
21/02/2022
8.21
 443,700 7.99 8.25 8.03 17,100 600 0.2
18/02/2022
7.99
 214,600 7.99 8.14 7.88 9,100 0 0.1
17/02/2022
7.99
 350,200 8.06 8.06 7.88 22,100 0 0.2
16/02/2022
8.06
 266,400 8.06 8.10 7.88 5,000 1,000 0.0
15/02/2022
8.06
 356,500 8.25 8.36 7.95 0 10,100 -0.1
14/02/2022
8.25
 1,012,500 7.73 8.25 7.77 5,400 0 0.1
11/02/2022
7.73
 303,400 7.66 7.73 7.55 107,600 100 1.1
10/02/2022
7.66
 253,600 7.66 7.81 7.59 20,600 0 0.2
09/02/2022
7.66
 163,000 7.59 7.70 7.47 12,600 0 0.1
08/02/2022
7.59
 352,800 7.51 7.66 7.44 11,000 0 0.1
07/02/2022
7.51
 475,700 7.23 7.73 7.24 8,900 2,000 0.1
28/01/2022
7.23
 131,000 7.23 7.36 7.18 1,000 0 0.0
27/01/2022
7.23
 104,300 7.36 7.36 7.14 0 0 0
26/01/2022
7.36
 189,100 7.36 7.51 7.29 100 100 0
25/01/2022
7.36
 107,400 7.19 7.55 7.19 0 0 0
24/01/2022
7.19
 410,600 7.73 7.73 7.19 0 4,000 -0.0
21/01/2022
7.73
 213,700 7.66 7.84 7.51 0 7,200 -0.1
20/01/2022
7.66
 152,200 7.22 7.66 7.14 0 0 0
19/01/2022
7.22
 313,400 7.18 7.36 7.17 100 1,500 -0.0
18/01/2022
7.18
 700,000 8.21 8.21 7.18 11,200 0 0.1
17/01/2022
8.21
 216,700 8.17 8.36 7.95 0 0 0
14/01/2022
8.17
 409,900 8.40 8.40 7.84 1,500 600 0.0
13/01/2022
8.40
 759,300 8.62 8.80 8.25 0 21,300 -0.2
12/01/2022
8.62
 923,400 8.54 8.80 8.40 0 3,700 -0.0
11/01/2022
8.54
 739,000 8.76 8.76 8.51 600 21,000 -0.2
10/01/2022
8.76
 2,190,500 8.21 8.76 8.17 21,400 400 0.2
07/01/2022
8.21
 842,700 8.28 8.36 8.17 0 10,700 -0.1
06/01/2022
8.28
 523,800 8.32 8.43 8.21 0 4,100 -0.0
05/01/2022
8.32
 772,900 8.43 8.51 8.32 5,800 0 0.1
04/01/2022
8.43
 566,800 8.28 8.43 8.25 20,000 100 0.2
31/12/2021
8.28
 441,200 8.21 8.28 8.17 0 10,600 -0.1
30/12/2021
8.21
 380,100 8.32 8.40 8.21 0 900 -0.0
29/12/2021
8.32
 515,700 8.21 8.43 8.21 7,500 0 0.1
28/12/2021
8.21
 604,800 8.32 8.36 8.21 11,500 4,900 0.1
27/12/2021
8.32
 380,400 8.40 8.51 8.25 0 14,300 -0.2
24/12/2021
8.40
 398,500 8.40 8.51 8.28 0 33,000 -0.4
23/12/2021
8.40
 722,000 8.58 8.58 8.10 5,000 26,300 -0.2
22/12/2021
8.58
 1,069,000 8.47 8.84 8.28 17,400 7,300 0.1
21/12/2021
8.47
 470,700 8.54 8.54 8.25 14,700 8,200 0.1
20/12/2021
8.54
 591,300 8.62 8.62 8.32 7,600 1,100 0.1
17/12/2021
8.62
 618,400 8.62 8.84 8.54 8,600 20,000 -0.1
16/12/2021
8.62
 712,100 8.65 8.80 8.47 7,400 700 0.1
15/12/2021
8.65
 1,089,600 8.62 9.06 8.43 400 75,400 -0.9
14/12/2021
8.62
 653,800 8.69 8.76 8.47 53,000 23,000 0.3
13/12/2021
8.69
 697,300 8.58 8.95 8.62 4,000 58,500 -0.6
10/12/2021
8.58
 1,709,300 8.03 8.58 7.99 25,100 0 0.3
09/12/2021
8.03
 420,100 7.99 8.06 7.92 7,500 0 0.1
08/12/2021
7.99
 339,500 7.99 8.10 7.95 400 2,500 -0.0
07/12/2021
7.99
 430,400 7.66 8.03 7.62 5,900 1,300 0.0
06/12/2021
7.66
 763,600 8.03 8.03 7.59 15,500 49,100 -0.4
03/12/2021
8.03
 629,100 8.28 8.36 8.03 0 28,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |