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)
17/02/2017
3.35
 75,970 3.43 3.43 3.35 0 0 0
16/02/2017
3.43
 248,150 3.36 3.45 3.39 2,000 160 0.0
15/02/2017
3.36
 377,630 3.29 3.46 3.29 0 0 0
14/02/2017
3.29
 120,530 3.26 3.39 3.26 0 0 0
13/02/2017
3.26
 58,550 3.32 3.32 3.22 0 12,210 -0.1
10/02/2017
3.32
 262,180 3.27 3.32 3.16 0 30 -0.0
09/02/2017
3.27
 242,200 3.32 3.39 3.25 0 320 -0.0
08/02/2017
3.32
 32,800 3.34 3.39 3.30 5,950 2,140 0.0
07/02/2017
3.34
 429,340 3.39 3.42 3.16 0 0 0
06/02/2017
3.39
 41,500 3.43 3.43 3.38 0 0 0
03/02/2017
3.43
 148,020 3.44 3.44 3.36 0 0 0
02/02/2017
3.44
 54,580 3.44 3.52 3.44 0 0 0
25/01/2017
3.44
 49,250 3.44 3.48 3.40 0 4,400 -0.0
24/01/2017
3.44
 31,330 3.48 3.50 3.43 0 4,400 -0.0
23/01/2017
3.48
 128,130 3.40 3.52 3.37 0 4,400 -0.0
20/01/2017
3.40
 38,630 3.36 3.47 3.39 0 4,400 -0.0
19/01/2017
3.36
 34,200 3.39 3.41 3.36 0 15,120 -0.1
18/01/2017
3.39
 14,320 3.39 3.48 3.36 0 6,530 -0.0
17/01/2017
3.39
 52,350 3.39 3.41 3.37 0 1,270 -0.0
16/01/2017
3.39
 155,920 3.41 3.43 3.34 0 280 -0.0
13/01/2017
3.41
 37,430 3.36 3.43 3.33 0 0 0
12/01/2017
3.36
 79,310 3.36 3.36 3.33 1,000 300 0.0
11/01/2017
3.36
 181,020 3.38 3.43 3.30 1,000 0 0.0
10/01/2017
3.38
 8,240 3.39 3.42 3.35 0 0 0
09/01/2017
3.39
 99,190 3.39 3.52 3.39 0 0 0
06/01/2017
3.39
 31,530 3.41 3.44 3.39 0 0 0
05/01/2017
3.41
 40,030 3.39 3.45 3.41 0 0 0
04/01/2017
3.39
 26,040 3.44 3.48 3.39 0 0 0
03/01/2017
3.44
 9,570 3.57 3.57 3.44 0 0 0
30/12/2016
3.57
 136,800 3.45 3.57 3.35 0 0 0
29/12/2016
3.45
 69,960 3.43 3.46 3.36 430 0 0.0
28/12/2016
3.43
 51,580 3.43 3.48 3.41 0 0 0
27/12/2016
3.43
 30,620 3.49 3.49 3.43 0 0 0
26/12/2016
3.49
 28,550 3.50 3.52 3.44 0 0 0
23/12/2016
3.50
 28,740 3.49 3.50 3.47 100 0 0.0
22/12/2016
3.49
 1,640 3.49 3.49 3.48 0 0 0
21/12/2016
3.49
 13,210 3.50 3.50 3.48 0 0 0
20/12/2016
3.50
 86,880 3.49 3.57 3.48 0 0 0
19/12/2016
3.49
 96,330 3.49 3.50 3.46 0 0 0
16/12/2016
3.49
 13,630 3.48 3.49 3.43 0 0 0
15/12/2016
3.48
 10,660 3.48 3.52 3.43 100 0 0.0
14/12/2016
3.48
 15,670 3.48 3.50 3.39 0 0 0
13/12/2016
3.48
 30,240 3.48 3.48 3.41 0 0 0
12/12/2016
3.48
 51,350 3.48 3.48 3.41 0 0 0
09/12/2016
3.48
 36,520 3.50 3.54 3.43 0 0 0
08/12/2016
3.50
 47,810 3.50 3.52 3.40 0 0 0
07/12/2016
3.50
 5,720 3.50 3.50 3.44 0 0 0
06/12/2016
3.50
 17,880 3.52 3.52 3.45 0 0 0
05/12/2016
3.52
 3,830 3.52 3.53 3.46 0 0 0
02/12/2016
3.52
 3,710 3.51 3.56 3.48 0 0 0
01/12/2016
3.51
 78,410 3.48 3.65 3.48 0 0 0
30/11/2016
3.48
 60,610 3.54 3.57 3.48 100 0 0.0
29/11/2016
3.54
 31,320 3.55 3.57 3.48 0 0 0
28/11/2016
3.55
 78,960 3.56 3.58 3.48 0 0 0
25/11/2016
3.56
 5,460 3.56 3.57 3.50 0 0 0
24/11/2016
3.56
 23,770 3.53 3.61 3.52 0 0 0
23/11/2016
3.53
 63,360 3.59 3.66 3.50 0 0 0
22/11/2016
3.59
 31,190 3.52 3.75 3.52 0 0 0
21/11/2016
3.52
 7,600 3.60 3.61 3.52 0 0 0
18/11/2016
3.60
 58,460 3.73 3.73 3.48 0 20,760 -0.2
17/11/2016
3.73
 6,570 3.75 3.76 3.57 0 1,760 -0.0
16/11/2016
3.75
 51,160 3.52 3.75 3.52 0 1,760 -0.0
15/11/2016
3.52
 38,360 3.52 3.54 3.48 0 1,640 -0.0
14/11/2016
3.52
 55,420 3.54 3.54 3.41 0 1,640 -0.0
11/11/2016
3.54
 29,620 3.54 3.57 3.50 0 450 -0.0
10/11/2016
3.54
 31,660 3.48 3.57 3.44 0 0 0
09/11/2016
3.48
 41,520 3.52 3.54 3.41 100 0 0.0
08/11/2016
3.52
 17,240 3.52 3.54 3.52 0 0 0
07/11/2016
3.52
 49,750 3.54 3.59 3.49 0 0 0
04/11/2016
3.54
 14,530 3.57 3.61 3.52 0 0 0
03/11/2016
3.57
 60,550 3.61 3.61 3.48 0 12,100 -0.1
02/11/2016
3.61
 185,180 3.61 3.66 3.45 0 115,400 -0.9
01/11/2016
3.61
 53,540 3.66 3.70 3.61 0 0 0
31/10/2016
3.66
 90,420 3.75 3.76 3.63 0 0 0
28/10/2016
3.75
 108,510 3.76 3.76 3.70 0 20,000 -0.2
27/10/2016
3.76
 19,640 3.72 3.77 3.72 0 0 0
26/10/2016
3.72
 52,970 3.75 3.79 3.71 2,250 0 0.0
25/10/2016
3.75
 110,240 3.75 3.84 3.75 0 0 0
24/10/2016
3.75
 89,790 3.76 3.81 3.74 300 0 0.0
21/10/2016
3.76
 24,730 3.83 3.83 3.76 0 100 -0.0
20/10/2016
3.83
 138,470 3.78 3.84 3.77 0 0 0
19/10/2016
3.78
 23,450 3.75 3.83 3.75 0 0 0
18/10/2016
3.75
 197,610 3.84 3.84 3.73 0 125,600 -1.0
17/10/2016
3.84
 96,270 3.87 3.88 3.70 0 960 -0.0
14/10/2016
3.87
 34,880 3.86 3.88 3.86 800 0 0.0
13/10/2016
3.86
 57,310 3.86 3.88 3.84 2,270 13,730 -0.1
12/10/2016
3.86
 139,020 3.86 3.93 3.86 9,000 0 0.1
11/10/2016
3.86
 67,930 3.88 3.91 3.85 3,000 0 0.0
10/10/2016
3.88
 18,670 3.88 3.92 3.84 0 0 0
07/10/2016
3.88
 46,180 3.85 3.92 3.84 0 0 0
06/10/2016
3.85
 109,250 3.84 3.93 3.82 0 0 0
05/10/2016
3.84
 50,100 3.83 3.88 3.79 10,000 0 0.1
04/10/2016
3.83
 57,430 3.84 3.88 3.82 0 0 0
03/10/2016
3.84
 42,870 3.86 3.86 3.81 0 0 0
30/09/2016
3.86
 97,280 3.86 3.88 3.83 0 0 0
29/09/2016
3.86
 71,140 3.86 3.91 3.84 0 4,410 -0.0
28/09/2016
3.86
 55,470 3.84 3.88 3.82 0 600 -0.0
27/09/2016
3.84
 138,450 3.86 3.88 3.82 400 5,350 -0.0
26/09/2016
3.86
 97,310 3.92 3.92 3.86 1,300 0 0.0
23/09/2016
3.92
 76,060 3.93 3.93 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |