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)
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
08/08/2018
4.08
 69,410 3.99 4.08 3.85 0 0 0
07/08/2018
3.99
 17,360 3.95 3.99 3.89 0 0 0
06/08/2018
3.95
 3,740 3.95 4.00 3.95 0 0 0
03/08/2018
3.95
 5,100 4.05 4.05 3.91 0 0 0
02/08/2018
4.05
 30 3.94 4.05 4.05 0 0 0
01/08/2018
3.94
 17,860 4.04 4.14 3.93 0 0 0
31/07/2018
4.04
 2,630 4.06 4.09 3.89 0 0 0
30/07/2018
4.06
 70,820 3.97 4.06 3.97 280 0 0.0
27/07/2018
3.97
 89,940 3.95 3.99 3.95 64,760 0 0.5
26/07/2018
3.95
 65,430 3.84 3.95 3.86 50,000 0 0.3
25/07/2018
3.84
 39,730 3.84 3.89 3.78 25,000 10 0.2
24/07/2018
3.84
 38,460 3.86 3.86 3.73 0 0 0
23/07/2018
3.86
 9,130 3.83 3.89 3.71 0 0 0
20/07/2018
3.83
 8,370 3.78 3.89 3.73 0 0 0
19/07/2018
3.78
 24,770 3.81 3.81 3.78 0 0 0
18/07/2018
3.81
 18,260 3.78 3.84 3.52 10,410 0 0.1
17/07/2018
3.78
 26,800 3.79 3.79 3.78 10 0 0
16/07/2018
3.79
 4,890 3.70 3.79 3.77 0 0 0
13/07/2018
3.70
 1,280 3.70 3.73 3.70 0 0 0
12/07/2018
3.70
 12,880 3.70 3.73 3.67 0 0 0
11/07/2018
3.70
 6,620 3.73 3.75 3.68 0 0 0
10/07/2018
3.73
 5,310 3.73 3.73 3.68 0 0 0
09/07/2018
3.73
 9,980 3.78 3.78 3.73 0 0 0
06/07/2018
3.78
 53,610 3.75 3.78 3.68 0 170 -0.0
05/07/2018
3.75
 55,630 3.81 3.84 3.73 0 0 0
04/07/2018
3.81
 14,930 3.83 3.86 3.78 0 0 0
03/07/2018
3.83
 30,350 3.85 3.85 3.80 0 320 -0.0
02/07/2018
3.85
 16,300 3.86 3.86 3.82 0 0 0
29/06/2018
3.86
 4,880 3.84 3.89 3.81 0 0 0
28/06/2018
3.84
 42,700 3.89 3.89 3.80 0 0 0
27/06/2018
3.89
 2,020 3.89 3.89 3.84 0 0 0
26/06/2018
3.89
 3,500 3.84 3.89 3.83 0 0 0
25/06/2018
3.84
 7,890 3.89 3.89 3.83 0 290 -0.0
22/06/2018
3.89
 15,490 3.84 3.89 3.83 0 0 0
21/06/2018
3.84
 54,810 3.88 3.88 3.84 0 0 0
20/06/2018
3.88
 6,450 3.88 3.89 3.80 0 0 0
19/06/2018
3.88
 25,080 3.94 3.94 3.78 0 0 0
18/06/2018
3.94
 13,430 3.96 3.96 3.86 0 0 0
15/06/2018
3.96
 37,200 3.86 3.96 3.84 0 0 0
14/06/2018
3.86
 29,010 3.84 3.86 3.84 0 0 0
13/06/2018
3.84
 49,010 3.84 3.89 3.84 0 0 0
12/06/2018
3.84
 121,860 3.98 3.98 3.84 0 1,620 -0.0
11/06/2018
3.98
 27,240 3.86 3.98 3.86 15,000 0 0.1
08/06/2018
3.86
 32,060 3.92 3.92 3.84 0 0 0
07/06/2018
3.92
 8,060 3.92 3.92 3.84 0 0 0
06/06/2018
3.92
 43,400 3.88 3.94 3.87 0 0 0
05/06/2018
3.88
 40,920 3.94 3.94 3.88 0 0 0
04/06/2018
3.94
 15,860 3.95 3.95 3.89 0 0 0
01/06/2018
3.95
 38,070 3.95 3.95 3.89 0 0 0
31/05/2018
3.95
 74,190 3.86 3.95 3.87 0 220 -0.0
30/05/2018
3.86
 3,860 3.89 3.95 3.86 0 0 0
29/05/2018
3.89
 130,260 3.89 3.95 3.86 0 0 0
28/05/2018
3.89
 930 3.97 3.97 3.85 0 0 0
25/05/2018
3.97
 68,140 3.95 3.98 3.89 0 0 0
24/05/2018
3.95
 138,900 3.98 3.98 3.89 28,110 0 0.2
23/05/2018
3.98
 69,240 3.92 4.00 3.90 0 0 0
22/05/2018
3.92
 92,420 3.98 3.98 3.92 0 0 0
21/05/2018
3.98
 55,100 4.00 4.02 3.90 6,780 0 0.0
18/05/2018
4.00
 22,300 4.04 4.04 3.98 0 0 0
17/05/2018
4.04
 9,510 4.04 4.04 3.98 0 3,000 -0.0
16/05/2018
4.04
 16,860 4.04 4.08 3.99 0 0 0
15/05/2018
4.04
 62,260 4.05 4.08 4.01 0 2,510 -0.0
14/05/2018
4.05
 119,330 3.95 4.06 3.97 0 0 0
11/05/2018
3.95
 53,180 3.96 3.98 3.95 0 0 0
10/05/2018
3.96
 62,790 3.99 4.00 3.95 0 0 0
09/05/2018
3.99
 82,720 3.99 3.99 3.90 0 0 0
08/05/2018
3.99
 70,440 4.06 4.06 3.99 0 0 0
07/05/2018
4.06
 157,260 4.05 4.06 3.97 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |