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)
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
04/12/2019
3.11
 170 3.11 3.11 2.99 0 0 0
03/12/2019
3.11
 3,310 2.97 3.11 2.96 0 0 0
02/12/2019
2.97
 5,660 3.14 3.14 2.97 0 0 0
29/11/2019
3.14
 20 3.11 3.14 3.14 0 0 0
28/11/2019
3.11
 6,060 3.11 3.14 3.11 0 0 0
27/11/2019
3.11
 12,480 3.11 3.16 3.00 0 0 0
26/11/2019
3.11
 190 3.11 3.16 3.11 0 0 0
25/11/2019
3.11
 8,300 3.11 3.12 3.11 0 0 0
22/11/2019
3.11
 5,520 3.11 3.12 3.05 0 0 0
21/11/2019
3.11
 5,330 3.11 3.11 3.11 0 3,750 -0.0
20/11/2019
3.11
 70,840 3.11 3.13 3.11 0 0 0
19/11/2019
3.11
 20,880 3.14 3.14 3.07 0 3,200 -0.0
18/11/2019
3.14
 4,390 3.14 3.14 3.11 100 0 0.0
15/11/2019
3.14
 10,720 3.14 3.14 3.11 0 0 0
14/11/2019
3.14
 30,710 3.14 3.14 3.08 50 0 0.0
13/11/2019
3.14
 26,290 3.13 3.14 3.11 0 7,000 -0.0
12/11/2019
3.13
 11,030 3.14 3.14 3.07 0 0 0
11/11/2019
3.14
 6,720 3.14 3.14 3.11 900 0 0.0
08/11/2019
3.14
 4,160 3.13 3.15 3.11 100 2,000 -0.0
07/11/2019
3.13
 16,910 3.11 3.14 3.06 1,000 0 0.0
06/11/2019
3.11
 5,230 3.12 3.16 3.11 1,500 0 0.0
05/11/2019
3.12
 6,780 3.14 3.14 3.04 0 0 0
04/11/2019
3.14
 23,110 3.15 3.15 2.99 0 0 0
01/11/2019
3.15
 1,880 3.16 3.16 3.12 0 0 0
31/10/2019
3.16
 24,050 3.16 3.16 3.11 0 540 -0.0
30/10/2019
3.16
 3,600 3.16 3.17 3.14 0 0 0
29/10/2019
3.16
 4,140 3.17 3.17 3.14 0 0 0
28/10/2019
3.17
 30,240 3.14 3.18 3.16 0 0 0
25/10/2019
3.14
 35,340 3.13 3.17 3.11 0 0 0
24/10/2019
3.13
 8,760 3.13 3.13 3.11 0 40 -0.0
23/10/2019
3.13
 38,370 3.13 3.13 3.11 0 0 0
22/10/2019
3.13
 18,190 3.12 3.16 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |