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)
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
31/08/2017
3.66
 92,150 3.68 3.68 3.63 0 0 0
30/08/2017
3.68
 112,920 3.71 3.71 3.63 0 1,000 -0.0
29/08/2017
3.71
 105,610 3.69 3.71 3.62 0 0 0
28/08/2017
3.69
 12,200 3.74 3.74 3.69 0 0 0
25/08/2017
3.74
 35,000 3.74 3.74 3.69 0 0 0
24/08/2017
3.74
 28,620 3.71 3.75 3.67 4,600 0 0.0
23/08/2017
3.71
 19,990 3.71 3.74 3.67 2,320 0 0.0
22/08/2017
3.71
 218,880 3.67 3.71 3.65 128,840 0 0.9
21/08/2017
3.67
 20,280 3.72 3.74 3.66 1,380 0 0.0
18/08/2017
3.72
 4,690 3.71 3.74 3.71 200 0 0.0
17/08/2017
3.71
 59,170 3.74 3.75 3.71 6,370 0 0.0
16/08/2017
3.74
 49,770 3.76 3.80 3.74 0 0 0
15/08/2017
3.76
 82,770 3.78 3.84 3.75 47,630 0 0.4
14/08/2017
3.78
 161,230 3.79 3.79 3.75 106,000 0 0.8
11/08/2017
3.79
 252,360 3.76 3.79 3.74 70,000 0 0.5
10/08/2017
3.76
 78,220 3.79 3.79 3.76 20,000 1,370 0.1
09/08/2017
3.79
 75,170 3.80 3.81 3.76 0 0 0
08/08/2017
3.80
 49,950 3.81 3.84 3.80 0 0 0
07/08/2017
3.81
 77,020 3.86 3.86 3.79 0 0 0
04/08/2017
3.86
 188,180 3.78 3.89 3.78 132,980 0 1.0
03/08/2017
3.78
 63,720 3.81 3.86 3.77 30,000 0 0.2
02/08/2017
3.81
 108,220 3.76 3.81 3.74 50,000 0 0.4
01/08/2017
3.76
 141,810 3.76 3.84 3.75 0 0 0
31/07/2017
3.76
 168,970 3.84 3.84 3.75 0 450 -0.0
28/07/2017
3.84
 79,920 3.86 3.87 3.83 0 0 0
27/07/2017
3.86
 42,770 3.89 3.89 3.84 0 0 0
26/07/2017
3.89
 139,370 3.87 3.91 3.84 0 19,500 -0.1
25/07/2017
3.87
 17,440 3.87 3.88 3.83 3,000 0 0.0
24/07/2017
3.87
 113,410 3.87 3.89 3.76 4,000 0 0.0
21/07/2017
3.87
 74,620 3.85 3.95 3.87 0 30 -0.0
20/07/2017
3.85
 135,920 3.86 3.91 3.84 0 0 0
19/07/2017
3.86
 107,030 3.91 3.96 3.86 0 0 0
18/07/2017
3.91
 96,520 4.00 4.00 3.72 0 0 0
17/07/2017
4.00
 87,390 4.02 4.06 3.94 0 570 -0.0
14/07/2017
4.02
 271,960 4.00 4.13 4.00 45,000 0 0.4
13/07/2017
4.00
 147,270 3.96 4.00 3.91 48,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |