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)
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
31/05/2019
3.59
 23,080 3.59 3.59 3.57 0 0 0
30/05/2019
3.59
 13,170 3.58 3.60 3.57 0 0 0
29/05/2019
3.58
 5,620 3.57 3.60 3.55 0 0 0
28/05/2019
3.57
 25,470 3.59 3.62 3.57 0 0 0
27/05/2019
3.59
 11,910 3.58 3.62 3.58 0 0 0
24/05/2019
3.58
 40,610 3.61 3.62 3.58 0 0 0
23/05/2019
3.61
 98,530 3.59 3.61 3.58 0 0 0
22/05/2019
3.59
 35,100 3.55 3.59 3.55 1,000 0 0.0
21/05/2019
3.55
 44,420 3.61 3.62 3.49 5,000 0 0.0
20/05/2019
3.61
 15,810 3.62 3.67 3.58 0 0 0
17/05/2019
3.62
 22,040 3.58 3.62 3.58 0 0 0
16/05/2019
3.58
 49,330 3.58 3.67 3.58 0 0 0
15/05/2019
3.58
 42,190 3.56 3.61 3.53 0 0 0
14/05/2019
3.56
 81,620 3.61 3.61 3.53 0 0 0
13/05/2019
3.61
 29,910 3.63 3.64 3.58 0 0 0
10/05/2019
3.63
 21,980 3.67 3.70 3.63 0 0 0
09/05/2019
3.67
 29,430 3.70 3.74 3.56 0 0 0
08/05/2019
3.70
 3,730 3.73 3.74 3.70 0 0 0
07/05/2019
3.73
 31,460 3.74 3.74 3.70 0 0 0
06/05/2019
3.74
 15,020 3.74 3.80 3.70 660 0 0.0
03/05/2019
3.74
 34,140 3.74 3.82 3.69 30 0 0.0
02/05/2019
3.74
 64,640 3.86 3.86 3.74 0 0 0
26/04/2019
3.86
 77,350 3.86 3.89 3.80 0 50,000 -0.3
25/04/2019
3.86
 50,820 3.92 3.92 3.85 0 0 0
24/04/2019
3.92
 4,880 3.91 3.92 3.89 0 0 0
23/04/2019
3.91
 107,740 3.86 3.91 3.85 0 75,000 -0.5
22/04/2019
3.86
 53,640 3.90 3.92 3.86 5,700 45,930 -0.2
19/04/2019
3.90
 53,550 3.92 4.01 3.87 2,970 44,120 -0.3
18/04/2019
3.92
 98,480 4.05 4.05 3.92 49,700 75,150 -0.2
17/04/2019
4.05
 54,820 3.99 4.11 3.96 21,000 2,990 0.1
16/04/2019
3.99
 189,710 4.07 4.07 3.92 50,000 0 0.3
12/04/2019
4.07
 36,150 4.05 4.07 4.02 24,380 10,000 0.1
11/04/2019
4.05
 67,350 4.02 4.06 4.02 35,000 100 0.2
10/04/2019
4.02
 90,630 4.03 4.08 3.99 7,940 0 0.1
09/04/2019
4.03
 105,720 4.02 4.05 3.99 100 0 0.0
08/04/2019
4.02
 68,430 4.02 4.05 4.01 50 0 0.0
05/04/2019
4.02
 39,800 4.02 4.05 3.99 1,000 0 0.0
04/04/2019
4.02
 26,470 3.99 4.05 4.02 0 0 0
03/04/2019
3.99
 75,490 4.04 4.04 3.99 0 0 0
02/04/2019
4.04
 22,880 4.04 4.05 3.99 0 0 0
01/04/2019
4.04
 55,470 4.05 4.05 3.98 0 0 0
29/03/2019
4.05
 191,790 4.08 4.08 3.95 6,000 0 0.0
28/03/2019
4.08
 10,040 4.03 4.08 4.02 0 1,240 -0.0

Chính sách bảo mật | Điều khoản sử dụng |