CTCP Vận tải Xăng dầu Vipco (vip)

11.45
0.10
(0.88%)
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
3.25
 56,010 3.24 3.27 3.19 1,500 14,000 -0.1
08/06/2020
3.24
 169,310 3.22 3.33 3.22 0 30,150 -0.2
05/06/2020
3.22
 27,450 3.23 3.23 3.18 5,880 530 0.0
04/06/2020
3.23
 164,150 3.12 3.27 3.12 2,000 30,530 -0.1
03/06/2020
3.12
 116,630 3.09 3.16 3.09 78,480 109,540 -0.2
02/06/2020
3.09
 104,570 3.18 3.18 3.09 20,000 92,060 -0.4
01/06/2020
3.18
 68,970 3.14 3.20 3.15 20,800 10,530 0.1
29/05/2020
3.14
 53,570 3.14 3.18 3.11 20,000 8,570 0.1
28/05/2020
3.14
 54,930 3.09 3.14 3.10 20,010 530 0.1
27/05/2020
3.09
 206,170 3.08 3.21 3.08 21,000 530 0.1
26/05/2020
3.08
 84,590 3.08 3.11 3.08 28,000 530 0.1
25/05/2020
3.08
 38,850 3.08 3.08 3.07 10,000 0 0.0
22/05/2020
3.08
 123,860 3.06 3.11 3.05 18,040 0 0.1
21/05/2020
3.06
 85,900 3.10 3.11 3.05 32,460 390 0.2
20/05/2020
3.10
 121,790 3.14 3.14 3.05 24,000 390 0.1
19/05/2020
3.14
 171,230 3.16 3.19 3.11 52,200 390 0.3
18/05/2020
3.16
 149,400 3.17 3.17 3.07 16,960 10,490 0.0
15/05/2020
3.17
 261,470 3.18 3.25 3.05 0 95,870 -0.5
14/05/2020
3.18
 292,530 3.02 3.23 3.01 35,150 20,590 0.1
13/05/2020
3.02
 63,150 3.05 3.05 2.98 0 390 -0.0
12/05/2020
3.05
 152,720 3.10 3.10 2.95 6,090 390 0.0
11/05/2020
3.10
 103,090 2.97 3.11 2.97 20,020 390 0.1
08/05/2020
2.97
 333,950 2.78 2.97 2.81 53,440 99,790 -0.2
07/05/2020
2.78
 201,120 2.74 2.83 2.74 22,010 61,070 -0.2
06/05/2020
2.74
 78,530 2.74 2.77 2.73 14,300 19,620 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |