CTCP Vận tải Xăng dầu Vipco (vip)

11.85
-0.10
(-0.84%)
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
(2026-02-23) 		-0.35 -2.85% 9,894,000 -731,100 -8.8
11.85
13.60
11.85
2 tháng
(2026-01-19) 		-0.85 -6.64% 17,798,500 -5,013,400 -60.2
11.70
13.60
11.85
3 tháng
(2025-12-22) 		-0.20 -1.65% 19,667,200 -5,074,500 -61.0
11.70
13.60
11.85
6 tháng
(2025-09-22) 		-1.60 -11.81% 28,902,600 -6,132,300 -74.3
11.70
13.65
11.85
12 tháng
(2025-03-25) 		-1.58 -11.69% 71,613,800 -5,893,800 -70.3
11.21
14.05
11.85
24 tháng
(2024-04-01) 		2.13 21.75% 206,644,300 -2,425,991 -10.6
9.55
15.39
11.85
36 tháng
(2023-04-05) 		2.45 25.83% 331,194,500 -263,692 14.1
8.63
15.39
11.85
60 tháng
(2021-04-15) 		5.36 81.23% 632,021,500 -345,866 9.3
4.09
15.39
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |