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)
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
12/07/2017
3.96
 147,690 3.96 3.98 3.91 0 0 0
11/07/2017
3.96
 142,180 3.94 3.98 3.91 20,070 0 0.2
10/07/2017
3.94
 91,670 3.96 3.99 3.91 0 10 -0
07/07/2017
3.96
 391,280 4.01 4.15 3.96 0 4,180 -0.0
06/07/2017
4.01
 384,250 3.85 4.01 3.81 0 0 0
05/07/2017
3.85
 26,720 3.86 3.86 3.79 0 3,430 -0.0
04/07/2017
3.86
 80,150 3.86 3.91 3.76 0 0 0
03/07/2017
3.86
 168,700 3.79 3.90 3.76 0 0 0
30/06/2017
3.79
 75,730 3.79 3.86 3.75 650 0 0.0
29/06/2017
3.79
 58,240 3.77 3.83 3.74 0 0 0
28/06/2017
3.77
 184,560 3.79 3.79 3.67 0 0 0
27/06/2017
3.79
 84,050 3.81 3.82 3.79 0 18,710 -0.1
26/06/2017
3.81
 199,700 3.84 3.84 3.79 4,180 0 0.0
23/06/2017
3.84
 127,470 3.84 3.86 3.77 0 0 0
22/06/2017
3.84
 149,190 3.89 3.89 3.77 0 0 0
21/06/2017
3.89
 71,730 3.95 3.96 3.87 0 5,000 -0.0
20/06/2017
3.95
 552,750 3.77 4.01 3.76 0 0 0
19/06/2017
3.77
 256,000 3.79 3.83 3.77 0 3,000 -0.0
16/06/2017
3.79
 342,740 3.94 3.94 3.78 0 0 0
15/06/2017
3.94
 153,010 3.91 3.99 3.91 0 0 0
14/06/2017
3.91
 306,700 4.01 4.01 3.87 1,000 0 0.0
13/06/2017
4.01
 226,090 4.06 4.10 3.97 1,750 0 0.0
12/06/2017
4.06
 512,820 3.97 4.14 3.98 100 10,060 -0.1
09/06/2017
3.97
 1,047,260 3.97 4.24 3.97 0 11,030 -0.1
08/06/2017
3.97
 598,470 3.71 3.97 3.67 0 5,950 -0.0
07/06/2017
3.71
 366,120 3.58 3.71 3.57 8,060 1,350 0.0
06/06/2017
3.58
 129,930 3.59 3.60 3.57 8,180 0 0.1
05/06/2017
3.59
 94,070 3.60 3.61 3.57 5,950 0 0.0
02/06/2017
3.60
 28,360 3.61 3.63 3.52 1,350 0 0.0
01/06/2017
3.61
 102,270 3.59 3.63 3.59 0 0 0
31/05/2017
3.59
 64,630 3.61 3.61 3.57 0 0 0
30/05/2017
3.61
 146,380 3.61 3.64 3.59 13,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |