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)
05/05/2020
2.74
 122,120 2.68 2.76 2.68 24,000 36,740 -0.1
04/05/2020
2.68
 125,820 2.74 2.75 2.68 24,000 23,630 0.0
29/04/2020
2.74
 40,700 2.74 2.80 2.71 10 390 -0.0
28/04/2020
2.74
 185,580 2.80 2.86 2.74 44,000 65,390 -0.1
27/04/2020
2.80
 115,250 2.67 2.80 2.69 20,220 490 0.1
24/04/2020
2.67
 137,640 2.68 2.71 2.64 2,000 390 0.0
23/04/2020
2.68
 132,940 2.68 2.73 2.67 15,500 390 0.1
22/04/2020
2.68
 71,740 2.65 2.70 2.58 0 2,120 -0.0
21/04/2020
2.65
 173,640 2.78 2.78 2.65 0 390 -0.0
20/04/2020
2.78
 206,830 2.80 2.93 2.62 0 390 -0.0
17/04/2020
2.80
 139,780 2.68 2.86 2.68 7,500 390 0.0
16/04/2020
2.68
 131,090 2.70 2.73 2.65 30,200 390 0.1
15/04/2020
2.70
 126,320 2.58 2.70 2.60 35,200 390 0.1
14/04/2020
2.58
 121,390 2.55 2.64 2.55 63,160 1,170 0.3
13/04/2020
2.55
 113,150 2.52 2.57 2.49 0 0 0
10/04/2020
2.52
 139,820 2.53 2.55 2.48 0 0 0
09/04/2020
2.53
 115,660 2.52 2.55 2.51 0 390 -0.0
08/04/2020
2.52
 177,980 2.52 2.55 2.48 0 11,830 -0.0
07/04/2020
2.52
 46,490 2.54 2.57 2.52 0 390 -0.0
06/04/2020
2.54
 62,730 2.48 2.58 2.48 50 390 -0.0
03/04/2020
2.48
 33,220 2.48 2.49 2.48 0 390 -0.0
01/04/2020
2.48
 23,060 2.45 2.49 2.45 0 390 -0.0
31/03/2020
2.45
 77,850 2.48 2.49 2.45 0 390 -0.0
30/03/2020
2.48
 50,900 2.52 2.52 2.47 0 550 -0.0
27/03/2020
2.52
 239,150 2.50 2.58 2.49 232,330 0 1.0
26/03/2020
2.50
 3,950 2.53 2.53 2.50 0 0 0
25/03/2020
2.53
 30,640 2.55 2.55 2.52 6,300 0 0.0
24/03/2020
2.55
 17,810 2.51 2.58 2.47 0 370 -0.0
23/03/2020
2.51
 228,830 2.70 2.70 2.51 0 0 0
20/03/2020
2.70
 13,470 2.68 2.71 2.63 0 220 -0.0
19/03/2020
2.68
 87,660 2.74 2.74 2.57 0 200 -0.0
18/03/2020
2.74
 84,550 2.70 2.79 2.57 0 0 0
17/03/2020
2.70
 74,290 2.70 2.70 2.56 0 0 0
16/03/2020
2.70
 34,650 2.71 2.71 2.68 400 0 0.0
13/03/2020
2.71
 20,820 2.71 2.71 2.60 0 310 -0.0
12/03/2020
2.71
 211,640 2.91 2.91 2.71 0 13,080 -0.1
11/03/2020
2.91
 38,330 2.96 3.05 2.91 0 0 0
10/03/2020
2.96
 102,020 2.96 2.99 2.82 0 160 -0.0
09/03/2020
2.96
 105,990 3.14 3.14 2.96 0 0 0
06/03/2020
3.14
 2,540 3.20 3.20 3.13 0 0 0
05/03/2020
3.20
 6,420 3.21 3.21 3.13 0 0 0
04/03/2020
3.21
 4,570 3.14 3.21 3.18 0 0 0
03/03/2020
3.14
 29,600 3.18 3.18 3.12 0 16,000 -0.1
02/03/2020
3.18
 21,180 3.18 3.18 3.12 0 0 0
28/02/2020
3.18
 10,170 3.23 3.29 3.18 0 0 0
27/02/2020
3.23
 3,960 3.20 3.24 3.18 0 0 0
26/02/2020
3.20
 21,700 3.18 3.23 3.13 100 100 -0
25/02/2020
3.18
 36,960 3.13 3.27 3.08 0 0 0
24/02/2020
3.13
 88,260 3.21 3.21 3.02 100 0 0.0
21/02/2020
3.21
 52,280 3.29 3.29 3.18 100 0 0.0
20/02/2020
3.29
 7,830 3.23 3.30 3.19 0 100 -0.0
19/02/2020
3.23
 77,760 3.27 3.33 3.19 0 7,420 -0.0
18/02/2020
3.27
 115,640 3.44 3.44 3.27 100 100 -0.0
17/02/2020
3.44
 44,700 3.45 3.59 3.44 1,000 0 0.0
14/02/2020
3.45
 212,610 3.23 3.45 3.23 0 0 0
13/02/2020
3.23
 166,830 3.19 3.24 3.16 0 3,200 -0.0
12/02/2020
3.19
 38,170 3.18 3.20 3.14 0 0 0
11/02/2020
3.18
 53,710 3.16 3.18 3.11 0 0 0
10/02/2020
3.16
 7,240 3.16 3.18 3.14 0 0 0
07/02/2020
3.16
 14,210 3.08 3.18 3.14 0 0 0
06/02/2020
3.08
 4,720 3.06 3.14 3.08 0 0 0
05/02/2020
3.06
 23,820 3.05 3.11 3.05 5,000 0 0.0
04/02/2020
3.05
 18,280 3.05 3.08 3.05 0 0 0
03/02/2020
3.05
 102,770 3.19 3.19 2.97 0 0 0
31/01/2020
3.19
 52,880 3.18 3.20 3.18 0 0 0
30/01/2020
3.18
 54,440 3.14 3.18 3.14 0 0 0
22/01/2020
3.14
 13,360 3.14 3.18 3.14 0 0 0
21/01/2020
3.14
 23,990 3.10 3.15 3.10 0 0 0
20/01/2020
3.10
 17,210 3.09 3.10 3.09 0 0 0
17/01/2020
3.09
 7,100 3.08 3.11 3.08 0 0 0
16/01/2020
3.08
 43,710 3.09 3.11 3.04 0 0 0
15/01/2020
3.09
 67,990 3.10 3.10 3.04 0 30,910 -0.2
14/01/2020
3.10
 3,220 3.11 3.11 3.04 0 0 0
13/01/2020
3.11
 7,320 3.11 3.11 3.06 0 0 0
10/01/2020
3.11
 15,610 3.11 3.11 3.08 0 0 0
09/01/2020
3.11
 5,210 3.11 3.11 3.11 0 0 0
08/01/2020
3.11
 27,860 3.11 3.11 3.03 0 0 0
07/01/2020
3.11
 10,400 3.11 3.11 3.11 0 0 0
06/01/2020
3.11
 21,010 3.10 3.11 3.08 19,000 0 0.1
03/01/2020
3.10
 4,930 3.09 3.11 3.05 1,000 0 0.0
02/01/2020
3.09
 1,510 3.09 3.09 3.04 0 0 0
31/12/2019
3.09
 1,400 3.09 3.09 3.05 0 0 0
30/12/2019
3.09
 5,770 3.10 3.10 3.03 0 0 0
27/12/2019
3.10
 5,740 3.11 3.11 3.05 0 360 -0.0
26/12/2019
3.11
 10,610 3.12 3.12 3.05 0 0 0
25/12/2019
3.12
 25,800 3.12 3.12 3.04 0 7,780 -0.0
24/12/2019
3.12
 19,310 3.06 3.13 3.06 0 0 0
23/12/2019
3.06
 20,720 3.11 3.15 3.06 0 0 0
20/12/2019
3.11
 10 3.11 3.11 3.11 0 0 0
19/12/2019
3.11
 6,030 3.08 3.11 3.06 0 0 0
18/12/2019
3.08
 10,730 3.08 3.08 3.05 0 0 0
17/12/2019
3.08
 7,980 3.08 3.09 3.06 0 0 0
16/12/2019
3.08
 47,950 3.14 3.14 3.08 500 0 0.0
13/12/2019
3.14
 1,550 3.14 3.14 3.09 0 0 0
12/12/2019
3.14
 6,150 3.14 3.16 3.11 0 0 0
11/12/2019
3.14
 530 3.14 3.14 3.14 0 0 0
10/12/2019
3.14
 130 3.15 3.15 3.12 0 0 0
09/12/2019
3.15
 11,240 3.14 3.15 3.06 0 0 0
06/12/2019
3.14
 1,740 3.13 3.16 3.14 0 0 0
05/12/2019
3.13
 55,330 3.11 3.13 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |