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)
18/02/2021
6.44
 859,900 6.19 6.60 6.34 10,000 49,300 -0.4
17/02/2021
6.19
 754,800 5.79 6.19 6.13 0 4,600 -0.0
09/02/2021
5.79
 923,700 5.58 5.79 5.57 36,700 19,400 0.1
08/02/2021
5.58
 912,900 5.99 6.15 5.58 4,600 28,700 -0.2
05/02/2021
5.99
 465,900 5.82 6.13 5.82 1,300 34,800 -0.3
04/02/2021
5.82
 482,700 5.79 6.15 5.72 0 69,000 -0.6
03/02/2021
5.79
 596,600 5.52 5.86 5.38 1,500 67,000 -0.5
02/02/2021
5.52
 956,400 5.69 5.69 5.29 38,200 119,900 -0.7
01/02/2021
5.69
 766,800 6.11 6.11 5.69 17,800 8,800 0.1
29/01/2021
6.11
 1,225,000 6.28 6.28 5.84 50,100 500 0.4
28/01/2021
6.28
 462,200 6.75 6.75 6.28 0 1,000 -0.0
27/01/2021
6.75
 841,900 7.25 7.25 6.75 2,100 24,000 -0.2
26/01/2021
7.25
 951,900 7.80 7.87 7.25 9,600 4,900 0.1
25/01/2021
7.80
 676,300 7.63 8.04 7.42 51,300 0 0.6
22/01/2021
7.63
 1,854,600 7.15 7.63 7.36 6,300 500 0.1
21/01/2021
7.15
 1,167,800 6.70 7.15 6.60 9,200 16,200 -0.1
20/01/2021
6.70
 453,100 6.78 6.78 6.34 2,200 12,300 -0.1
19/01/2021
6.78
 991,200 7.29 7.66 6.78 21,100 13,200 0.1
18/01/2021
7.29
 1,519,200 6.81 7.29 6.85 33,800 0 0.4
15/01/2021
6.81
 1,418,700 6.38 6.81 6.40 47,400 200 0.5
14/01/2021
6.38
 353,900 6.48 6.54 6.37 7,300 4,400 0.0
13/01/2021
6.48
 275,900 6.72 6.72 6.34 19,300 5,900 0.1
12/01/2021
6.72
 345,100 6.66 6.81 6.65 8,300 0 0.1
11/01/2021
6.66
 539,700 6.27 6.68 6.27 16,700 100 0.2
08/01/2021
6.27
 1,291,100 5.96 6.38 5.89 200 0 0.0
07/01/2021
5.96
 464,200 6.02 6.02 5.93 200 0 0.0
06/01/2021
6.02
 458,800 6.06 6.30 5.89 500 0 0.0
05/01/2021
6.06
 1,155,300 5.68 6.08 5.65 200 0 0.0
04/01/2021
5.68
 544,700 5.58 5.72 5.59 200 0 0.0
31/12/2020
5.58
 257,400 5.57 5.59 5.46 90 0 0.0
30/12/2020
5.57
 210,300 5.59 5.68 5.52 0 0 0
29/12/2020
5.59
 440,850 5.52 5.65 5.38 0 0 0
28/12/2020
5.52
 421,950 5.59 5.62 5.38 0 270 -0.0
25/12/2020
5.59
 297,920 5.38 5.59 5.31 0 0 0
24/12/2020
5.38
 578,820 5.71 5.71 5.31 0 0 0
23/12/2020
5.71
 746,480 5.75 5.75 5.63 0 250 -0.0
22/12/2020
5.75
 601,170 5.75 6.02 5.74 0 1,070 -0.0
21/12/2020
5.75
 401,830 5.75 5.85 5.69 0 8,100 -0.1
18/12/2020
5.75
 352,090 5.73 5.79 5.69 0 300 -0.0
17/12/2020
5.73
 379,570 5.89 5.89 5.73 0 7,000 -0.1
16/12/2020
5.89
 720,820 5.67 6.07 5.80 0 3,000 -0.0
15/12/2020
5.67
 1,357,780 5.31 5.67 5.26 100 2,000 -0.0
14/12/2020
5.31
 363,760 5.22 5.32 5.23 3,200 0 0.0
11/12/2020
5.22
 279,960 5.22 5.28 5.14 100 0 0.0
10/12/2020
5.22
 265,050 5.30 5.30 5.16 100 0 0.0
09/12/2020
5.30
 490,800 5.10 5.38 5.10 100 0 0.0
08/12/2020
5.10
 658,400 5.28 5.29 5.10 100 0 0.0
07/12/2020
5.28
 253,680 5.25 5.29 5.11 100 0 0.0
04/12/2020
5.25
 217,240 5.41 5.42 5.25 100 0 0.0
03/12/2020
5.41
 504,620 5.18 5.45 5.18 0 0 0
02/12/2020
5.18
 143,560 5.31 5.31 5.14 0 0 0
01/12/2020
5.31
 419,570 5.18 5.31 5.04 0 0 0
30/11/2020
5.18
 288,840 5.12 5.28 5.12 500 80 0.0
27/11/2020
5.12
 286,600 5.35 5.38 5.12 0 0 0
26/11/2020
5.35
 260,490 5.55 5.55 5.29 100 2,000 -0.0
25/11/2020
5.55
 611,150 5.32 5.59 5.11 70 0 0.0
24/11/2020
5.32
 433,120 5.47 5.48 5.28 0 320 -0.0
23/11/2020
5.47
 1,181,450 5.12 5.47 5.18 2,000 0 0.0
20/11/2020
5.12
 1,022,420 4.78 5.12 4.94 0 430 -0.0
19/11/2020
4.78
 344,440 4.48 4.78 4.54 0 0 0
18/11/2020
4.48
 106,970 4.43 4.48 4.36 10 10 0
17/11/2020
4.43
 141,780 4.46 4.46 4.41 0 0 0
16/11/2020
4.46
 136,840 4.47 4.49 4.40 0 0 0
13/11/2020
4.47
 84,270 4.49 4.56 4.43 0 0 0
12/11/2020
4.49
 49,320 4.48 4.56 4.44 0 0 0
11/11/2020
4.48
 107,810 4.48 4.60 4.48 0 0 0
10/11/2020
4.48
 79,130 4.38 4.53 4.38 0 1,940 -0.0
09/11/2020
4.38
 37,930 4.41 4.42 4.36 0 0 0
06/11/2020
4.41
 52,870 4.41 4.42 4.36 500 0 0.0
05/11/2020
4.41
 42,460 4.39 4.48 4.38 0 0 0
04/11/2020
4.39
 18,990 4.36 4.39 4.33 0 0 0
03/11/2020
4.36
 44,230 4.29 4.42 4.33 0 0 0
02/11/2020
4.29
 37,220 4.43 4.43 4.22 13,020 0 0.1
30/10/2020
4.43
 69,510 4.36 4.50 4.29 10,100 20,000 -0.1
29/10/2020
4.36
 198,040 4.33 4.43 4.09 12,100 0 0.1
28/10/2020
4.33
 351,480 4.60 4.60 4.28 32,880 0 0.2
27/10/2020
4.60
 74,830 4.60 4.63 4.56 0 0 0
26/10/2020
4.60
 83,430 4.63 4.67 4.60 0 0 0
23/10/2020
4.63
 159,470 4.62 4.63 4.60 0 0 0
22/10/2020
4.62
 64,750 4.63 4.63 4.59 0 0 0
21/10/2020
4.63
 81,560 4.63 4.63 4.60 0 0 0
20/10/2020
4.63
 118,070 4.65 4.69 4.58 0 0 0
19/10/2020
4.65
 270,620 4.60 4.71 4.56 0 0 0
16/10/2020
4.60
 108,980 4.60 4.67 4.58 0 0 0
15/10/2020
4.60
 233,610 4.66 4.66 4.56 0 0 0
14/10/2020
4.66
 91,590 4.66 4.66 4.61 0 650 -0.0
13/10/2020
4.66
 266,300 4.56 4.68 4.56 0 0 0
12/10/2020
4.56
 615,130 4.71 4.73 4.54 0 0 0
09/10/2020
4.71
 75,400 4.71 4.73 4.69 0 0 0
08/10/2020
4.71
 184,260 4.68 4.75 4.64 0 0 0
07/10/2020
4.68
 328,110 4.67 4.76 4.65 0 0 0
06/10/2020
4.67
 341,020 4.58 4.69 4.58 0 80 -0.0
05/10/2020
4.58
 251,680 4.52 4.63 4.53 0 1,070 -0.0
02/10/2020
4.52
 624,290 4.58 4.60 4.43 0 183,280 -1.2
01/10/2020
4.58
 153,770 4.58 4.70 4.57 0 0 0
30/09/2020
4.58
 187,130 4.63 4.70 4.56 0 9,000 -0.1
29/09/2020
4.63
 470,020 4.63 4.76 4.62 0 750 -0.0
28/09/2020
4.63
 399,480 4.52 4.67 4.52 0 0 0
25/09/2020
4.52
 471,200 4.33 4.52 4.30 99,210 0 0.6
24/09/2020
4.33
 213,200 4.35 4.38 4.28 750 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |