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)
13/07/2021
5.12
 170,800 5.03 5.14 4.99 5,000 0 0.0
12/07/2021
5.03
 667,400 5.38 5.38 5.01 6,200 10,000 -0.0
09/07/2021
5.38
 508,500 5.54 5.54 5.36 0 287,400 -2.3
08/07/2021
5.54
 239,900 5.59 5.59 5.50 0 6,300 -0.0
07/07/2021
5.59
 440,300 5.72 5.72 5.35 10,000 7,900 0.0
06/07/2021
5.72
 330,600 5.92 5.99 5.72 1,900 6,200 -0.0
05/07/2021
5.92
 428,000 6.08 6.08 5.85 9,000 1,000 0
02/07/2021
6.08
 484,300 5.92 6.13 5.93 7,900 10,000 -0.0
01/07/2021
5.92
 791,700 5.93 5.93 5.76 6,200 600 0.0
30/06/2021
5.93
 1,035,400 6.15 6.16 5.86 0 1,000 -0.0
29/06/2021
6.15
 1,473,000 6.61 6.61 6.15 10,000 13,300 -0.0
28/06/2021
6.61
 905,300 6.61 6.74 6.47 0 26,600 -0.3
25/06/2021
6.61
 1,741,300 6.34 6.62 6.44 2,000 9,500 -0.1
24/06/2021
6.34
 1,844,200 6.06 6.41 6.03 14,700 8,800 0.1
23/06/2021
6.06
 604,500 6.08 6.08 5.86 1,000 140,300 -1.2
22/06/2021
6.08
 644,600 6.04 6.19 5.94 11,000 0 0.1
21/06/2021
6.04
 526,200 6.14 6.14 5.98 0 28,700 -0.3
18/06/2021
6.14
 959,900 6.10 6.40 6.14 0 30,900 -0.3
17/06/2021
6.10
 1,022,800 5.74 6.13 5.73 16,400 0 0.1
16/06/2021
5.74
 258,000 5.75 5.78 5.72 8,400 0 0.1
15/06/2021
5.75
 180,100 5.69 5.78 5.64 16,200 0 0.1
14/06/2021
5.69
 351,100 5.72 5.75 5.65 15,200 0 0.1
11/06/2021
5.72
 351,300 5.71 5.79 5.60 19,300 1,100 0.2
10/06/2021
5.71
 242,700 5.79 5.79 5.65 1,600 4,700 -0.0
09/06/2021
5.79
 182,000 5.79 5.86 5.72 0 3,900 -0.0
08/06/2021
5.79
 333,900 6.01 6.01 5.76 3,000 13,300 -0.1
07/06/2021
6.01
 370,200 5.89 6.13 5.92 100 3,600 -0.0
04/06/2021
5.89
 509,800 5.90 5.99 5.79 6,100 9,100 -0.0
03/06/2021
5.90
 573,500 5.77 5.95 5.77 10,700 20,200 -0.1
02/06/2021
5.77
 606,100 5.52 5.79 5.52 0 0 0
01/06/2021
5.52
 295,500 5.33 5.57 5.29 2,400 8,800 -0.0
31/05/2021
5.33
 218,800 5.44 5.44 5.32 0 3,100 -0.0
28/05/2021
5.44
 273,500 5.45 5.52 5.41 0 16,700 -0.1
27/05/2021
5.45
 220,700 5.54 5.54 5.45 0 10,200 -0.1
26/05/2021
5.54
 214,600 5.62 5.62 5.46 3,200 3,900 -0.0
25/05/2021
5.62
 151,400 5.44 5.65 5.48 16,100 0 0.1
24/05/2021
5.44
 277,100 5.29 5.45 5.29 14,600 1,400 0.1
21/05/2021
5.29
 739,700 5.45 5.48 5.25 16,700 422,900 -3.2
20/05/2021
5.45
 345,400 5.57 5.57 5.44 0 14,100 -0.1
19/05/2021
5.57
 254,300 5.62 5.64 5.54 0 9,000 -0.1
18/05/2021
5.62
 335,100 5.70 5.72 5.59 0 9,200 -0.1
17/05/2021
5.70
 235,200 5.72 5.86 5.70 500 17,300 -0.1
14/05/2021
5.72
 244,600 5.76 5.78 5.71 2,700 7,600 -0.0
13/05/2021
5.76
 426,200 5.76 5.82 5.72 3,500 0 0.0
12/05/2021
5.76
 230,800 5.76 5.82 5.72 1,200 200 0.0
11/05/2021
5.76
 312,600 5.71 5.82 5.65 6,200 200 0.1
10/05/2021
5.71
 277,600 5.76 5.76 5.56 3,500 200 0.0
07/05/2021
5.76
 135,700 5.85 5.86 5.59 1,500 9,700 -0.1
06/05/2021
5.85
 258,700 5.80 5.96 5.79 9,100 100 0.1
05/05/2021
5.80
 437,400 5.57 5.95 5.57 25,400 2,400 0.2
04/05/2021
5.57
 384,300 5.78 5.78 5.54 2,000 6,300 -0.0
29/04/2021
5.78
 233,200 5.77 5.80 5.71 12,200 2,000 0.1
28/04/2021
5.77
 170,400 5.78 5.86 5.72 8,500 0 0.1
27/04/2021
5.78
 304,900 5.79 5.80 5.52 16,400 0 0.1
26/04/2021
5.79
 626,500 6.10 6.11 5.76 400 0 0.0
23/04/2021
6.10
 308,700 6.09 6.13 5.86 5,000 0 0.0
22/04/2021
6.09
 690,200 6.26 6.27 6.06 0 0 0
20/04/2021
6.26
 425,800 6.36 6.53 6.23 0 7,600 -0.1
19/04/2021
6.36
 343,700 6.46 6.46 6.32 0 1,200 -0.0
16/04/2021
6.46
 654,500 6.59 6.59 6.28 0 1,700 -0.0
15/04/2021
6.59
 687,000 6.72 6.72 6.59 7,600 7,000 0.0
14/04/2021
6.72
 627,500 6.72 6.72 6.54 1,100 12,700 -0.1
13/04/2021
6.72
 792,000 6.91 6.91 6.68 1,400 700 0.0
12/04/2021
6.91
 805,700 6.88 6.98 6.85 400 400 0
09/04/2021
6.88
 1,442,300 6.57 6.98 6.54 20,100 0 0.2
08/04/2021
6.57
 469,200 6.51 6.57 6.45 700 0 0.0
07/04/2021
6.51
 451,400 6.57 6.57 6.40 0 5,800 -0.1
06/04/2021
6.57
 263,300 6.68 6.68 6.54 0 15,500 -0.1
05/04/2021
6.68
 375,800 6.78 6.78 6.61 0 141,800 -1.4
02/04/2021
6.78
 641,700 6.74 6.98 6.76 0 10,300 -0.1
01/04/2021
6.74
 407,600 6.53 6.74 6.48 17,200 10,000 0.1
31/03/2021
6.53
 302,900 6.47 6.57 6.46 17,300 0 0.2
30/03/2021
6.47
 253,100 6.44 6.53 6.42 800 0 0.0
29/03/2021
6.44
 458,300 6.42 6.54 6.06 1,000 1,700 -0.0
26/03/2021
6.42
 960,400 6.68 6.68 6.21 7,200 13,500 -0.1
25/03/2021
6.68
 329,000 6.74 6.81 6.64 0 30,500 -0.3
24/03/2021
6.74
 594,200 6.95 6.95 6.68 5,400 20,300 -0.1
23/03/2021
6.95
 574,200 7.08 7.08 6.85 0 23,200 -0.2
22/03/2021
7.08
 624,400 6.88 7.22 6.88 15,900 0 0.2
19/03/2021
6.88
 677,100 6.78 6.95 6.68 10,800 7,300 0.0
18/03/2021
6.78
 1,273,500 6.98 7.08 6.78 2,600 8,500 -0.1
17/03/2021
6.98
 698,200 7.05 7.08 6.88 19,600 0 0.2
16/03/2021
7.05
 694,300 7.12 7.15 6.78 10,200 8,700 0.0
15/03/2021
7.12
 836,000 6.91 7.15 6.95 29,000 0 0.3
12/03/2021
6.91
 939,100 6.98 7.05 6.85 18,100 0 0.2
11/03/2021
6.98
 478,600 7.15 7.19 6.88 0 0 0
10/03/2021
7.15
 787,900 6.98 7.32 6.98 500 12,000 -0.1
09/03/2021
6.98
 2,120,400 6.54 6.98 6.47 8,700 11,000 -0.0
08/03/2021
6.54
 914,600 6.53 6.68 6.46 0 6,600 -0.1
05/03/2021
6.53
 423,600 6.54 6.66 6.50 5,000 21,500 -0.2
04/03/2021
6.54
 474,100 6.61 6.73 6.40 0 11,200 -0.1
03/03/2021
6.61
 857,700 6.53 6.68 6.46 3,100 3,600 -0.0
02/03/2021
6.53
 358,500 6.63 6.65 6.40 1,000 21,300 -0.2
01/03/2021
6.63
 697,200 6.32 6.74 6.32 19,000 15,100 0.0
26/02/2021
6.32
 342,500 6.27 6.32 6.16 20,900 14,700 0.1
25/02/2021
6.27
 607,100 6.28 6.40 6.26 0 5,600 -0.1
24/02/2021
6.28
 712,400 6.44 6.57 6.21 21,800 31,700 -0.1
23/02/2021
6.44
 574,600 6.34 6.53 6.30 23,700 3,600 0.2
22/02/2021
6.34
 1,837,300 6.34 6.37 6.13 5,600 16,700 -0.1
19/02/2021
6.34
 662,000 6.44 6.47 6.20 2,000 1,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |