CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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
(2025-12-29) 		-0.15 -1.23% 4,200,200 -1,120,400 -13.9
11.95
13.20
11.95
2 tháng
(2025-12-01) 		-0.35 -2.82% 6,290,400 -1,523,000 -18.8
11.95
13.20
11.95
3 tháng
(2025-10-30) 		-0.95 -7.31% 8,514,400 -1,991,900 -24.7
11.95
13.20
11.95
6 tháng
(2025-08-01) 		-1.50 -11.07% 28,687,700 -2,234,300 -28.1
11.95
14.05
11.95
12 tháng
(2025-02-03) 		-1.16 -8.76% 84,135,300 -365,700 1.5
11.21
15.21
11.95
24 tháng
(2024-02-15) 		2.28 23.31% 200,004,100 1,374,776 34.8
9.55
15.39
11.95
36 tháng
(2023-02-13) 		4.52 59.93% 338,928,600 4,614,588 70.8
7.53
15.39
11.95
60 tháng
(2021-02-23) 		5.61 87.19% 641,666,600 3,413,934 54.5
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |