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)
20/02/2019
3.98
 26,520 4.00 4.00 3.89 240 0 0.0
19/02/2019
4.00
 87,260 3.89 4.03 3.89 2,000 0 0.0
18/02/2019
3.89
 31,130 3.89 3.92 3.84 0 0 0
15/02/2019
3.89
 27,360 3.89 3.89 3.81 0 0 0
14/02/2019
3.89
 42,320 3.89 3.89 3.79 0 0 0
13/02/2019
3.89
 35,890 3.88 3.89 3.84 0 0 0
12/02/2019
3.88
 20,410 3.88 3.88 3.78 0 0 0
11/02/2019
3.88
 16,210 3.89 3.89 3.79 40 0 0.0
01/02/2019
3.89
 32,410 3.85 3.89 3.76 0 0 0
31/01/2019
3.85
 81,520 3.86 3.86 3.78 26,000 50,000 -0.2
30/01/2019
3.86
 18,190 3.84 3.89 3.78 0 0 0
29/01/2019
3.84
 4,750 3.84 3.84 3.76 0 0 0
28/01/2019
3.84
 72,820 3.84 3.84 3.83 39,000 0 0.3
25/01/2019
3.84
 11,420 3.83 3.84 3.76 0 0 0
24/01/2019
3.83
 20,800 3.76 3.84 3.76 2,000 0 0.0
23/01/2019
3.76
 4,040 3.78 3.78 3.76 0 0 0
22/01/2019
3.78
 29,710 3.81 3.84 3.78 9,600 0 0.1
21/01/2019
3.81
 51,550 3.81 3.81 3.76 0 0 0
18/01/2019
3.81
 6,360 3.79 3.81 3.76 0 0 0
17/01/2019
3.79
 42,200 3.78 3.79 3.78 0 0 0
16/01/2019
3.78
 132,050 3.78 3.79 3.73 0 100,000 -0.7
15/01/2019
3.78
 29,330 3.78 3.78 3.78 0 0 0
14/01/2019
3.78
 91,890 3.82 3.82 3.74 0 0 0
11/01/2019
3.82
 104,390 3.82 3.82 3.73 0 50,000 -0.3
10/01/2019
3.82
 32,280 3.81 3.82 3.78 0 0 0
09/01/2019
3.81
 19,910 3.77 3.81 3.77 0 0 0
08/01/2019
3.77
 14,110 3.78 3.81 3.77 0 0 0
07/01/2019
3.78
 20,600 3.75 3.78 3.76 0 0 0
04/01/2019
3.75
 16,910 3.75 3.75 3.73 0 0 0
03/01/2019
3.75
 27,530 3.78 3.81 3.75 0 0 0
02/01/2019
3.78
 45,370 3.76 3.80 3.75 0 0 0
28/12/2018
3.76
 14,680 3.78 3.81 3.76 0 0 0
27/12/2018
3.78
 13,720 3.78 3.84 3.78 0 0 0
26/12/2018
3.78
 3,800 3.78 3.78 3.73 0 0 0
25/12/2018
3.78
 151,290 3.90 3.90 3.77 0 0 0
24/12/2018
3.90
 3,350 3.89 3.93 3.79 0 0 0
21/12/2018
3.89
 90,180 3.84 3.89 3.83 0 0 0
20/12/2018
3.84
 200,800 3.87 3.94 3.81 0 0 0
19/12/2018
3.87
 18,510 3.89 3.89 3.84 0 0 0
18/12/2018
3.89
 10,420 3.95 3.95 3.84 0 0 0
17/12/2018
3.95
 21,040 3.95 3.95 3.89 0 0 0
14/12/2018
3.95
 48,690 3.95 3.95 3.89 100 0 0.0
13/12/2018
3.95
 21,020 3.92 3.95 3.89 0 0 0
12/12/2018
3.92
 14,770 3.92 3.94 3.89 0 0 0
11/12/2018
3.92
 26,000 3.94 3.94 3.89 0 0 0
10/12/2018
3.94
 42,370 3.89 3.94 3.89 0 22,500 -0.2
07/12/2018
3.89
 31,330 3.98 3.98 3.89 0 0 0
06/12/2018
3.98
 8,640 4.00 4.00 3.89 0 100 -0.0
05/12/2018
4.00
 14,430 4.00 4.01 3.95 0 0 0
04/12/2018
4.00
 43,470 3.99 4.02 3.99 35,130 0 0.3
03/12/2018
3.99
 86,500 3.95 3.99 3.89 15,000 59,710 -0.3
30/11/2018
3.95
 39,750 3.95 3.95 3.89 0 0 0
29/11/2018
3.95
 25,400 3.98 4.00 3.95 0 0 0
28/11/2018
3.98
 75,550 4.00 4.06 3.98 0 5,290 -0.0
27/11/2018
4.00
 153,640 3.90 4.01 3.94 0 0 0
26/11/2018
3.90
 43,500 3.91 3.95 3.89 0 0 0
23/11/2018
3.91
 22,900 3.84 3.91 3.84 0 0 0
22/11/2018
3.84
 3,020 3.84 3.84 3.84 50 0 0.0
21/11/2018
3.84
 3,900 3.88 3.88 3.80 1,050 0 0.0
20/11/2018
3.88
 35,100 3.86 3.88 3.84 3,000 0 0.0
19/11/2018
3.86
 38,870 3.79 3.86 3.81 0 0 0
16/11/2018
3.79
 22,920 3.78 3.84 3.78 0 0 0
15/11/2018
3.78
 19,000 3.80 3.84 3.78 4,000 0 0.0
14/11/2018
3.80
 37,320 3.80 3.80 3.78 3,000 0 0.0
13/11/2018
3.80
 11,090 3.80 3.80 3.79 0 0 0
12/11/2018
3.80
 22,480 3.81 3.81 3.79 1,000 0 0.0
09/11/2018
3.81
 45,650 3.81 3.85 3.79 8,340 10 0.1
08/11/2018
3.81
 18,270 3.84 3.84 3.79 0 0 0
07/11/2018
3.84
 23,410 3.81 3.84 3.80 4,000 0 0.0
06/11/2018
3.81
 100 3.81 3.81 3.81 0 0 0
05/11/2018
3.81
 33,030 3.84 3.88 3.81 0 0 0
02/11/2018
3.84
 28,980 3.83 3.84 3.78 20,800 0 0.1
01/11/2018
3.83
 58,830 3.83 3.83 3.78 0 0 0
31/10/2018
3.83
 20,050 3.74 3.84 3.75 0 0 0
30/10/2018
3.74
 41,080 3.78 3.78 3.74 0 0 0
29/10/2018
3.78
 25,490 3.75 3.78 3.75 7,000 4,000 0.0
26/10/2018
3.75
 36,940 3.78 3.84 3.73 0 0 0
25/10/2018
3.78
 132,710 3.79 3.79 3.73 4,200 0 0.0
24/10/2018
3.79
 84,000 3.89 3.89 3.79 0 0 0
23/10/2018
3.89
 40,350 3.95 3.95 3.81 1,100 0 0.0
22/10/2018
3.95
 11,970 3.90 3.95 3.90 0 4,690 -0.0
19/10/2018
3.90
 10,000 3.98 3.98 3.90 0 0 0
18/10/2018
3.98
 28,250 3.98 3.99 3.95 0 4,800 -0.0
17/10/2018
3.98
 99,050 3.95 4.00 3.94 100 58,280 -0.4
16/10/2018
3.95
 13,000 3.95 3.97 3.90 700 0 0.0
15/10/2018
3.95
 17,540 3.95 4.05 3.92 0 0 0
12/10/2018
3.95
 47,890 3.89 4.00 3.80 100 0 0.0
11/10/2018
3.89
 70,840 4.00 4.00 3.84 0 7,190 -0.1
10/10/2018
4.00
 87,760 4.01 4.01 3.96 0 100 -0.0
09/10/2018
4.01
 155,060 4.00 4.06 4.00 5,000 0 0.0
08/10/2018
4.00
 265,100 4.05 4.05 4.00 0 0 0
05/10/2018
4.05
 228,000 3.93 4.09 3.90 20,000 3,000 0.1
04/10/2018
3.93
 40,680 3.86 3.93 3.87 0 0 0
03/10/2018
3.86
 71,120 3.84 3.86 3.81 0 0 0
02/10/2018
3.84
 64,780 3.93 3.93 3.84 500 12,230 -0.1
01/10/2018
3.93
 54,280 3.95 3.95 3.86 400 0 0.0
28/09/2018
3.95
 13,660 3.98 3.98 3.90 0 0 0
27/09/2018
3.98
 46,920 3.96 3.99 3.89 30,910 0 0.2
26/09/2018
3.96
 106,670 3.87 3.99 3.87 0 0 0
25/09/2018
3.87
 91,160 3.84 3.89 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |