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)
28/12/2020
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
23/09/2020
4.35
 190,200 4.29 4.39 4.26 0 1,500 -0.0
22/09/2020
4.29
 423,630 4.41 4.41 4.27 0 0 0
21/09/2020
4.41
 250,980 4.24 4.46 4.28 0 0 0
18/09/2020
4.24
 117,220 4.19 4.29 4.21 0 0 0
17/09/2020
4.19
 782,850 4.19 4.25 4.19 0 0 0
16/09/2020
4.19
 204,680 4.21 4.27 4.18 0 750 -0.0
15/09/2020
4.21
 279,280 4.25 4.33 4.21 0 3,430 -0.0
14/09/2020
4.25
 293,540 4.15 4.29 4.12 0 1,000 -0.0
11/09/2020
4.15
 365,550 3.98 4.16 3.98 0 0 0
10/09/2020
3.98
 128,960 3.98 4.02 3.96 0 0 0
09/09/2020
3.98
 113,760 3.97 3.99 3.95 0 0 0
08/09/2020
3.97
 93,540 3.97 4.02 3.96 0 0 0
07/09/2020
3.97
 133,540 4.01 4.02 3.96 0 0 0
04/09/2020
4.01
 93,880 4.02 4.02 3.96 0 0 0
03/09/2020
4.02
 263,080 4.02 4.12 3.98 0 184,280 -1.1
01/09/2020
4.02
 228,420 3.96 4.07 3.96 0 0 0
31/08/2020
3.96
 432,570 3.96 3.98 3.95 0 0 0
28/08/2020
3.96
 133,530 3.96 3.98 3.95 500 0 0.0
27/08/2020
3.96
 139,470 3.95 3.98 3.93 0 0 0
26/08/2020
3.95
 182,240 3.97 4.01 3.91 0 0 0
25/08/2020
3.97
 220,120 4.00 4.06 3.95 0 0 0
24/08/2020
4.00
 223,570 3.94 4.05 3.98 0 500 -0.0
21/08/2020
3.94
 225,520 3.88 3.98 3.88 0 20 -0.0
20/08/2020
3.88
 262,240 3.93 3.94 3.88 0 800 -0.0
19/08/2020
3.93
 165,040 3.96 3.98 3.89 0 0 0
18/08/2020
3.96
 289,830 3.90 4.01 3.88 0 7,000 -0.0
17/08/2020
3.90
 301,850 3.88 3.98 3.86 0 0 0
14/08/2020
3.88
 397,360 3.91 4.05 3.86 0 203,500 -1.2
13/08/2020
3.91
 736,590 3.75 3.92 3.75 0 0 0
12/08/2020
3.75
 55,960 3.78 3.78 3.71 200 0 0.0
11/08/2020
3.78
 81,170 3.75 3.78 3.71 0 0 0
10/08/2020
3.75
 139,300 3.76 3.87 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |