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)
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
16/07/2019
3.60
 44,590 3.64 3.66 3.60 0 0 0
15/07/2019
3.64
 16,840 3.64 3.64 3.60 0 0 0
12/07/2019
3.64
 5,490 3.59 3.64 3.60 0 0 0
11/07/2019
3.59
 128,180 3.52 3.67 3.58 0 35,520 -0.2
10/07/2019
3.52
 372,830 3.52 3.52 3.49 0 359,800 -2.0
09/07/2019
3.52
 119,630 3.53 3.53 3.46 0 50,000 -0.3
08/07/2019
3.53
 539,360 3.52 3.54 3.50 0 0 0
05/07/2019
3.52
 25,530 3.51 3.52 3.30 0 1,140 -0.0
04/07/2019
3.51
 19,930 3.52 3.52 3.49 0 0 0
03/07/2019
3.52
 1,640 3.51 3.52 3.51 0 0 0
02/07/2019
3.51
 12,790 3.51 3.52 3.46 7,100 0 0.0
01/07/2019
3.51
 14,020 3.49 3.52 3.49 0 0 0
28/06/2019
3.49
 25,890 3.54 3.54 3.46 0 0 0
27/06/2019
3.54
 80 3.51 3.54 3.44 0 0 0
26/06/2019
3.51
 7,200 3.52 3.52 3.49 0 1,390 -0.0
25/06/2019
3.52
 3,120 3.51 3.52 3.49 10 0 0
24/06/2019
3.51
 45,550 3.53 3.53 3.49 20 10 0.0
21/06/2019
3.53
 24,690 3.54 3.54 3.50 0 0 0
20/06/2019
3.54
 30,280 3.49 3.54 3.48 15,000 0 0.1
19/06/2019
3.49
 28,210 3.52 3.56 3.49 0 0 0
18/06/2019
3.52
 2,650 3.54 3.55 3.49 0 0 0
17/06/2019
3.54
 62,940 3.50 3.56 3.49 0 0 0
14/06/2019
3.50
 42,530 3.54 3.54 3.47 0 0 0
13/06/2019
3.54
 188,580 3.55 3.55 3.45 0 10 -0
12/06/2019
3.55
 18,090 3.51 3.55 3.50 0 0 0
11/06/2019
3.51
 51,080 3.55 3.55 3.50 0 0 0
10/06/2019
3.55
 10,800 3.57 3.59 3.52 0 0 0
07/06/2019
3.57
 14,890 3.54 3.58 3.49 0 0 0
06/06/2019
3.54
 7,070 3.54 3.55 3.50 0 0 0
05/06/2019
3.54
 42,430 3.52 3.55 3.51 0 0 0
04/06/2019
3.52
 16,680 3.55 3.57 3.49 0 0 0
03/06/2019
3.55
 40,670 3.59 3.59 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |