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)
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
04/05/2018
4.05
 176,770 4.00 4.05 3.98 0 0 0
03/05/2018
4.00
 55,100 4.00 4.00 3.95 29,500 0 0.2
02/05/2018
4.00
 73,640 3.93 4.05 3.91 7,000 0 0.0
27/04/2018
3.93
 25,190 3.98 4.00 3.91 6,000 0 0.0
26/04/2018
3.98
 37,910 4.00 4.00 3.90 14,000 0 0.1
24/04/2018
4.00
 13,680 3.95 4.00 3.90 0 0 0
23/04/2018
3.95
 63,410 4.04 4.06 3.95 15,000 0 0.1
20/04/2018
4.04
 2,480 3.95 4.06 3.89 0 0 0
19/04/2018
3.95
 24,790 3.98 4.06 3.90 1,070 0 0.0
18/04/2018
3.98
 111,570 4.09 4.09 3.89 37,550 0 0.3
17/04/2018
4.09
 49,150 4.09 4.09 3.98 5,000 5,350 -0.0
16/04/2018
4.09
 18,670 4.06 4.16 4.01 7,450 0 0.1
13/04/2018
4.06
 86,390 4.11 4.17 4.00 37,000 0 0.3
12/04/2018
4.11
 7,610 4.14 4.14 4.00 0 0 0
11/04/2018
4.14
 42,090 4.17 4.18 4.09 10,710 0 0.1
10/04/2018
4.17
 54,960 4.19 4.23 4.11 39,290 0 0.3
09/04/2018
4.19
 83,760 4.23 4.25 4.17 40,000 0 0.3
06/04/2018
4.23
 64,500 4.34 4.34 4.14 48,710 22,500 0.2
05/04/2018
4.34
 553,250 4.11 4.36 4.17 184,970 14,000 1.3
04/04/2018
4.11
 350,780 3.85 4.11 3.89 326,320 0 2.4
03/04/2018
3.85
 9,740 3.89 3.89 3.85 0 0 0
02/04/2018
3.89
 20,980 3.95 3.95 3.89 0 0 0
30/03/2018
3.95
 5,350 3.96 3.96 3.90 0 100 -0.0
29/03/2018
3.96
 50,230 3.95 3.96 3.90 0 0 0
28/03/2018
3.95
 11,220 3.96 3.96 3.94 0 0 0
27/03/2018
3.96
 27,430 3.96 3.98 3.95 0 0 0
26/03/2018
3.96
 36,700 3.95 3.97 3.89 0 0 0
23/03/2018
3.95
 13,710 3.93 3.98 3.89 0 0 0
22/03/2018
3.93
 25,230 3.94 3.98 3.93 0 0 0
21/03/2018
3.94
 38,270 3.95 3.96 3.92 0 0 0
20/03/2018
3.95
 69,640 4.03 4.03 3.95 0 5,350 -0.0
19/03/2018
4.03
 8,760 4.00 4.05 4.00 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |