CTCP Vận tải Xăng dầu Vipco (vip)

11.60
0
(0%)
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
(2026-05-18) 		-0.05 -0.43% 2,991,900 94,196 0
11.30
11.60
11.60
2 tháng
(2026-04-17) 		-0.25 -2.14% 6,026,100 55,496 0
11.30
11.90
11.60
3 tháng
(2026-03-18) 		-0.65 -5.37% 10,912,200 113,596 0.1
11.30
12.10
11.60
6 tháng
(2025-12-18) 		-0.70 -5.76% 30,461,600 -4,972,204 -61.0
11.30
13.60
11.60
12 tháng
(2025-06-23) 		-1.25 -9.84% 62,801,800 -5,872,604 -72.7
11.30
14.05
11.60
24 tháng
(2024-06-26) 		-1.94 -14.51% 173,206,500 -2,271,292 -11.0
11.21
15.30
11.60
36 tháng
(2023-07-03) 		1.85 19.30% 291,880,500 -2,085,275 -7.5
9.03
15.39
11.60
60 tháng
(2021-07-12) 		6.42 127.76% 614,004,000 629,530 16.4
4.09
15.39
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |