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)
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
21/10/2019
3.12
 17,780 3.11 3.17 3.11 0 0 0
18/10/2019
3.11
 7,560 3.16 3.16 3.11 0 0 0
17/10/2019
3.16
 1,000 3.16 3.17 3.15 0 0 0
16/10/2019
3.16
 4,920 3.16 3.16 3.11 0 0 0
15/10/2019
3.16
 11,120 3.16 3.16 3.11 0 0 0
14/10/2019
3.16
 23,970 3.16 3.16 3.11 0 0 0
11/10/2019
3.16
 6,380 3.16 3.16 3.12 0 0 0
10/10/2019
3.16
 2,030 3.15 3.16 3.11 0 0 0
09/10/2019
3.15
 6,010 3.16 3.16 3.12 0 0 0
08/10/2019
3.16
 30 3.16 3.16 3.16 0 0 0
07/10/2019
3.16
 30,070 3.16 3.18 3.13 0 0 0
04/10/2019
3.16
 790 3.16 3.16 3.16 0 0 0
03/10/2019
3.16
 24,280 3.16 3.16 3.13 0 5,000 -0.0
02/10/2019
3.16
 1,560 3.13 3.18 3.13 0 0 0
01/10/2019
3.13
 2,450 3.13 3.18 3.13 0 0 0
30/09/2019
3.13
 18,220 3.16 3.16 3.12 2,000 0 0.0
27/09/2019
3.16
 160 3.16 3.16 3.16 0 0 0
26/09/2019
3.16
 7,210 3.16 3.16 3.14 0 0 0
25/09/2019
3.16
 13,120 3.14 3.18 3.12 0 0 0
24/09/2019
3.14
 76,230 3.18 3.18 3.13 0 0 0
23/09/2019
3.18
 22,110 3.21 3.21 3.16 0 0 0
20/09/2019
3.21
 40,480 3.16 3.21 3.14 5,300 0 0.0
19/09/2019
3.16
 61,390 3.14 3.17 3.11 0 40,360 -0.2
18/09/2019
3.14
 62,250 3.11 3.14 3.11 0 28,000 -0.1
17/09/2019
3.11
 40,490 3.11 3.11 3.11 0 12,200 -0.1
16/09/2019
3.11
 16,850 3.16 3.16 3.09 0 5,000 -0.0
13/09/2019
3.16
 5,270 3.16 3.16 3.11 0 0 0
12/09/2019
3.16
 44,490 3.08 3.17 3.11 8,000 0 0.0
11/09/2019
3.08
 65,910 3.15 3.16 3.08 0 0 0
10/09/2019
3.15
 2,680 3.11 3.15 3.09 0 0 0
09/09/2019
3.11
 45,150 3.11 3.11 3.09 0 0 0
06/09/2019
3.11
 63,290 3.11 3.13 3.11 0 20,810 -0.1
05/09/2019
3.11
 86,450 3.16 3.16 3.08 0 10 -0.0
04/09/2019
3.16
 91,060 3.19 3.20 3.16 0 0 0
03/09/2019
3.19
 72,720 3.19 3.23 3.16 0 30,900 -0.2
30/08/2019
3.19
 17,230 3.19 3.24 3.18 0 0 0
29/08/2019
3.19
 42,770 3.18 3.19 3.16 0 0 0
28/08/2019
3.18
 26,430 3.16 3.18 3.16 0 0 0
27/08/2019
3.16
 8,550 3.19 3.19 3.16 0 0 0
26/08/2019
3.19
 152,730 3.11 3.19 3.11 0 0 0
23/08/2019
3.11
 153,420 3.18 3.18 3.11 0 0 0
22/08/2019
3.18
 25,210 3.14 3.18 3.14 0 0 0
21/08/2019
3.14
 54,460 3.14 3.14 3.11 7,330 0 0.0
20/08/2019
3.14
 24,690 3.16 3.18 3.12 6,300 0 0.0
19/08/2019
3.16
 4,160 3.13 3.19 3.13 0 0 0
16/08/2019
3.13
 72,420 3.13 3.14 3.11 34,300 0 0.2
15/08/2019
3.13
 50,270 3.14 3.14 3.11 23,200 0 0.1
14/08/2019
3.14
 157,110 3.13 3.14 3.11 49,900 0 0.3
13/08/2019
3.13
 57,730 3.12 3.16 3.11 7,950 0 0.0
12/08/2019
3.12
 78,360 3.11 3.16 3.09 21,930 33,300 -0.1
09/08/2019
3.11
 38,220 3.09 3.13 3.09 0 0 0
08/08/2019
3.09
 14,270 3.05 3.11 3.05 0 0 0
07/08/2019
3.05
 19,330 3.07 3.08 3.04 0 16,150 -0.1
06/08/2019
3.07
 38,040 3.05 3.07 3.02 0 19,700 -0.1
05/08/2019
3.05
 65,670 3.05 3.10 3.02 0 9,000 -0.0
02/08/2019
3.05
 50,540 3.06 3.06 3.03 0 38,000 -0.2
01/08/2019
3.06
 87,520 3.07 3.07 3.05 0 48,580 -0.2
31/07/2019
3.07
 30,340 3.11 3.11 3.05 0 11,000 -0.1
30/07/2019
3.11
 13,490 3.24 3.24 3.05 0 10,270 -0.1
29/07/2019
3.24
 412,260 3.27 3.27 3.04 0 45,000 -0.2
26/07/2019
3.27
 53,850 3.39 3.46 3.24 80 0 0.0
25/07/2019
3.39
 250,330 3.47 3.47 3.39 0 10,000 -0.1
24/07/2019
3.47
 35,180 3.53 3.53 3.33 0 0 0
23/07/2019
3.53
 4,910 3.54 3.54 3.49 0 0 0
22/07/2019
3.54
 7,600 3.55 3.56 3.52 0 40 -0.0
19/07/2019
3.55
 7,680 3.55 3.55 3.49 0 0 0
18/07/2019
3.55
 4,420 3.52 3.55 3.50 0 0 0
17/07/2019
3.52
 23,260 3.60 3.60 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |