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)
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
24/09/2018
3.84
 63,700 3.85 3.86 3.73 0 0 0
21/09/2018
3.85
 7,970 3.85 3.85 3.84 500 0 0.0
20/09/2018
3.85
 33,430 3.85 3.86 3.79 300 30 0.0
19/09/2018
3.85
 11,860 3.79 3.85 3.79 3,600 0 0.0
18/09/2018
3.79
 32,320 3.84 3.84 3.79 300 0 0.0
17/09/2018
3.84
 16,780 3.81 3.84 3.78 600 0 0.0
14/09/2018
3.81
 25,620 3.84 3.88 3.81 0 0 0
13/09/2018
3.84
 38,900 3.84 3.85 3.76 0 0 0
12/09/2018
3.84
 14,450 3.84 3.84 3.75 0 0 0
11/09/2018
3.84
 28,020 3.86 3.86 3.78 0 0 0
10/09/2018
3.86
 12,260 3.86 3.88 3.84 0 0 0
07/09/2018
3.86
 25,000 3.81 3.86 3.81 0 0 0
06/09/2018
3.81
 14,350 3.82 3.82 3.78 100 0 0.0
05/09/2018
3.82
 18,240 3.82 3.84 3.81 0 0 0
04/09/2018
3.82
 26,640 3.86 3.86 3.79 0 0 0
31/08/2018
3.86
 3,110 3.78 3.86 3.78 100 0 0.0
30/08/2018
3.78
 64,430 3.81 3.81 3.78 100 54,420 -0.4
29/08/2018
3.81
 39,940 3.81 3.84 3.79 100 27,220 -0.2
28/08/2018
3.81
 35,180 3.83 3.83 3.80 0 27,210 -0.2
27/08/2018
3.83
 60,380 3.89 3.89 3.83 100 27,210 -0.2
24/08/2018
3.89
 33,070 3.89 3.89 3.84 0 0 0
23/08/2018
3.89
 23,000 3.89 3.89 3.89 0 680 -0.0
22/08/2018
3.89
 151,050 3.91 3.91 3.84 0 28,720 -0.2
21/08/2018
3.91
 29,800 3.91 3.91 3.86 0 0 0
20/08/2018
3.91
 10,590 3.94 3.94 3.89 0 0 0
17/08/2018
3.94
 78,610 3.94 3.95 3.89 0 0 0
16/08/2018
3.94
 14,470 3.95 3.95 3.86 0 4,180 -0.0
15/08/2018
3.95
 20,500 4.02 4.02 3.92 0 0 0
14/08/2018
4.02
 15,090 3.99 4.02 3.94 5,000 0 0.0
13/08/2018
3.99
 5,830 4.00 4.00 3.89 0 0 0
10/08/2018
4.00
 16,330 4.05 4.05 3.77 0 15,310 -0.1
09/08/2018
4.05
 4,000 4.08 4.08 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |