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
(2025-12-29) 		-0.15 -1.23% 4,200,200 -1,120,400 -13.9
11.95
13.20
11.95
2 tháng
(2025-12-01) 		-0.35 -2.82% 6,290,400 -1,523,000 -18.8
11.95
13.20
11.95
3 tháng
(2025-10-30) 		-0.95 -7.31% 8,514,400 -1,991,900 -24.7
11.95
13.20
11.95
6 tháng
(2025-08-01) 		-1.50 -11.07% 28,687,700 -2,234,300 -28.1
11.95
14.05
11.95
12 tháng
(2025-02-03) 		-1.16 -8.76% 84,135,300 -365,700 1.5
11.21
15.21
11.95
24 tháng
(2024-02-15) 		2.28 23.31% 200,004,100 1,374,776 34.8
9.55
15.39
11.95
36 tháng
(2023-02-13) 		4.52 59.93% 338,928,600 4,614,588 70.8
7.53
15.39
11.95
60 tháng
(2021-02-23) 		5.61 87.19% 641,666,600 3,413,934 54.5
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
3.99
 88,730 3.96 4.01 3.92 0 0 0
19/01/2018
3.96
 37,680 3.98 3.98 3.96 0 0 0
18/01/2018
3.98
 105,450 3.97 3.98 3.92 0 0 0
17/01/2018
3.97
 63,830 3.99 4.00 3.97 0 0 0
16/01/2018
3.99
 121,640 3.99 4.00 3.96 0 0 0
15/01/2018
3.99
 54,770 4.00 4.01 3.98 2,360 0 0.0
12/01/2018
4.00
 78,690 4.01 4.01 3.94 0 0 0
11/01/2018
4.01
 86,200 4.01 4.06 3.97 0 0 0
10/01/2018
4.01
 262,980 3.92 4.06 3.94 0 0 0
09/01/2018
3.92
 156,540 3.94 4.01 3.91 900 10,450 -0.1
08/01/2018
3.94
 108,150 3.94 3.96 3.91 0 0 0
05/01/2018
3.94
 86,230 4.03 4.03 3.94 0 0 0
04/01/2018
4.03
 133,350 4.03 4.04 3.96 0 0 0
03/01/2018
4.03
 199,740 4.02 4.06 3.92 0 0 0
02/01/2018
4.02
 212,680 4.09 4.16 4.01 10,000 0 0.1
29/12/2017
4.09
 126,310 4.20 4.24 4.09 0 20 -0.0
28/12/2017
4.20
 241,510 4.11 4.21 4.11 4,960 0 0.0
27/12/2017
4.11
 323,350 4.07 4.11 4.07 0 4,570 -0.0
26/12/2017
4.07
 200,950 4.02 4.11 4.02 0 0 0
25/12/2017
4.02
 326,660 3.96 4.04 3.95 4,610 0 0.0
22/12/2017
3.96
 283,670 3.92 4.00 3.92 0 0 0
21/12/2017
3.92
 341,230 4.00 4.00 3.92 0 0 0
20/12/2017
4.00
 241,930 4.00 4.01 3.89 0 0 0
19/12/2017
4.00
 308,200 4.01 4.06 3.96 0 0 0
18/12/2017
4.01
 370,190 3.98 4.06 3.98 9,000 3,000 0.0
15/12/2017
3.98
 205,440 3.96 4.01 3.91 0 20 -0.0
14/12/2017
3.96
 219,170 3.86 3.96 3.82 0 0 0
13/12/2017
3.86
 334,960 3.91 3.91 3.65 0 17,450 -0.1
12/12/2017
3.91
 346,050 3.92 3.94 3.87 4,700 0 0.0
11/12/2017
3.92
 333,850 3.98 3.98 3.90 0 0 0
08/12/2017
3.98
 318,290 3.98 4.01 3.98 0 0 0
07/12/2017
3.98
 27,330 3.92 4.01 3.87 0 10 -0
06/12/2017
3.92
 133,180 4.01 4.01 3.76 0 0 0
05/12/2017
4.01
 89,100 4.01 4.01 3.96 0 20,120 -0.2
04/12/2017
4.01
 377,820 4.01 4.07 3.91 0 249,650 -2.0
01/12/2017
4.01
 337,980 4.06 4.06 3.96 910 76,500 -0.6
30/11/2017
4.06
 224,730 3.96 4.11 3.92 120 1,000 -0.0
29/11/2017
3.96
 155,400 3.96 3.99 3.91 0 0 0
28/11/2017
3.96
 118,820 3.98 4.01 3.86 570 20 0.0
27/11/2017
3.98
 164,650 3.92 3.99 3.91 100 8,260 -0.1
24/11/2017
3.92
 134,160 3.81 3.96 3.79 120 0 0.0
23/11/2017
3.81
 479,000 3.81 3.83 3.76 20 0 0.0
22/11/2017
3.81
 132,620 3.81 3.83 3.72 110 39,990 -0.3
21/11/2017
3.81
 117,280 3.81 3.81 3.74 230 0 0.0
20/11/2017
3.81
 64,350 3.73 3.86 3.61 2,330 1,000 0.0
17/11/2017
3.73
 86,230 3.75 3.81 3.69 650 0 0.0
16/11/2017
3.75
 45,570 3.68 3.76 3.66 2,410 0 0.0
15/11/2017
3.68
 30,730 3.77 3.86 3.66 10 4,100 -0.0
14/11/2017
3.77
 323,470 3.64 3.86 3.67 660 1,660 -0.0
13/11/2017
3.64
 72,400 3.65 3.66 3.51 10 0 0
10/11/2017
3.65
 132,900 3.65 3.66 3.62 0 0 0
09/11/2017
3.65
 233,640 3.65 3.74 3.65 5,000 0 0.0
08/11/2017
3.65
 226,330 3.41 3.65 3.34 0 0 0
07/11/2017
3.41
 33,070 3.37 3.46 3.35 0 0 0
06/11/2017
3.37
 37,910 3.34 3.44 3.31 0 0 0
03/11/2017
3.34
 14,910 3.39 3.39 3.31 0 0 0
02/11/2017
3.39
 40,240 3.39 3.49 3.32 10 0 0
01/11/2017
3.39
 7,810 3.44 3.44 3.36 20 0 0.0
31/10/2017
3.44
 76,070 3.44 3.44 3.26 40 0 0.0
30/10/2017
3.44
 81,700 3.42 3.51 3.41 10 19,000 -0.1
27/10/2017
3.42
 80,850 3.46 3.50 3.42 20 0 0.0
26/10/2017
3.46
 28,200 3.50 3.58 3.44 20 0 0.0
25/10/2017
3.50
 38,700 3.48 3.51 3.46 10 0 0
24/10/2017
3.48
 65,660 3.49 3.60 3.46 40 0 0.0
23/10/2017
3.49
 37,760 3.55 3.60 3.47 50 0 0.0
20/10/2017
3.55
 53,850 3.53 3.58 3.52 440 0 0.0
19/10/2017
3.53
 44,120 3.54 3.56 3.47 20 0 0.0
18/10/2017
3.54
 64,190 3.56 3.56 3.51 0 0 0
17/10/2017
3.56
 72,570 3.50 3.56 3.47 40 0 0.0
16/10/2017
3.50
 79,170 3.51 3.51 3.48 0 0 0
13/10/2017
3.51
 35,070 3.53 3.53 3.49 0 0 0
12/10/2017
3.53
 154,390 3.53 3.56 3.49 160 0 0.0
11/10/2017
3.53
 46,040 3.53 3.60 3.52 40 0 0.0
10/10/2017
3.53
 71,680 3.56 3.56 3.53 20 1,710 -0.0
09/10/2017
3.56
 41,870 3.56 3.61 3.51 10 0 0
06/10/2017
3.56
 142,020 3.56 3.63 3.55 130 0 0.0
05/10/2017
3.56
 193,410 3.60 3.60 3.56 70 0 0.0
04/10/2017
3.60
 23,620 3.59 3.64 3.58 10 0 0
03/10/2017
3.59
 49,560 3.62 3.62 3.59 0 0 0
02/10/2017
3.62
 9,720 3.63 3.66 3.62 0 0 0
29/09/2017
3.63
 129,390 3.63 3.65 3.61 30 0 0.0
28/09/2017
3.63
 174,410 3.63 3.67 3.61 30 1,120 -0.0
27/09/2017
3.63
 29,290 3.62 3.66 3.61 530 0 0.0
26/09/2017
3.62
 92,580 3.62 3.63 3.61 0 0 0
25/09/2017
3.62
 26,170 3.64 3.67 3.61 30 0 0.0
22/09/2017
3.64
 48,890 3.67 3.67 3.63 0 0 0
21/09/2017
3.67
 93,160 3.68 3.68 3.63 2,030 0 0.0
20/09/2017
3.68
 54,470 3.69 3.69 3.64 160 0 0.0
19/09/2017
3.69
 117,980 3.66 3.70 3.63 80,520 0 0.6
18/09/2017
3.66
 33,290 3.63 3.66 3.63 30 0 0.0
15/09/2017
3.63
 30,330 3.64 3.64 3.63 0 0 0
14/09/2017
3.64
 44,870 3.66 3.66 3.62 7,000 0 0.1
13/09/2017
3.66
 21,840 3.63 3.66 3.62 0 0 0
12/09/2017
3.63
 122,170 3.66 3.67 3.62 95,240 0 0.7
11/09/2017
3.66
 33,220 3.63 3.66 3.61 0 0 0
08/09/2017
3.63
 53,740 3.66 3.66 3.61 10 0 0
07/09/2017
3.66
 20,390 3.67 3.67 3.63 10 0 0
06/09/2017
3.67
 12,410 3.66 3.71 3.64 10 0 0
05/09/2017
3.66
 30,110 3.63 3.76 3.64 10 0 0
01/09/2017
3.63
 61,350 3.66 3.66 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |