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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |