CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.15
(-1.24%)
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) 		-0.25 -2.03% 9,617,600 -737,100 -8.9
11.95
13.60
12.10
2 tháng
(2026-01-19) 		-0.75 -5.86% 17,522,100 -5,019,400 -60.3
11.70
13.60
12.10
3 tháng
(2025-12-18) 		-0.10 -0.82% 19,549,400 -5,085,800 -61.1
11.70
13.60
12.10
6 tháng
(2025-09-19) 		-1.70 -12.36% 28,877,000 -6,186,900 -75.1
11.70
13.75
12.10
12 tháng
(2025-03-24) 		-1.48 -10.96% 71,710,600 -5,896,900 -70.3
11.21
14.05
12.10
24 tháng
(2024-03-28) 		2.23 22.77% 206,732,800 -2,431,791 -10.7
9.55
15.39
12.10
36 tháng
(2023-04-03) 		3.49 40.85% 333,293,900 -233,292 14.5
8.56
15.39
12.10
60 tháng
(2021-04-13) 		5.33 79.41% 633,164,600 -362,766 9.1
4.09
15.39
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
3.93
 108,540 3.91 3.93 3.88 400 0 0.0
21/09/2016
3.91
 49,480 3.88 3.91 3.87 5,000 0 0.0
20/09/2016
3.88
 60,450 3.93 3.97 3.88 0 600 -0.0
19/09/2016
3.93
 47,110 3.90 3.95 3.88 0 0 0
16/09/2016
3.90
 136,370 3.84 3.97 3.83 0 0 0
15/09/2016
3.84
 109,630 3.84 3.89 3.82 200 0 0.0
14/09/2016
3.84
 293,020 3.94 3.95 3.84 5,700 0 0.0
13/09/2016
3.94
 222,080 3.94 3.97 3.88 5,000 0 0.0
12/09/2016
3.94
 61,140 4.02 4.02 3.94 8,500 5,000 0.0
09/09/2016
4.02
 76,800 4.02 4.06 3.97 0 0 0
08/09/2016
4.02
 187,400 3.97 4.02 3.93 2,000 4,000 -0.0
07/09/2016
3.97
 51,630 3.97 3.97 3.93 0 0 0
06/09/2016
3.97
 225,420 4.02 4.02 3.97 0 0 0
05/09/2016
4.02
 100,480 3.97 4.02 3.93 0 0 0
01/09/2016
3.97
 188,010 4.06 4.06 3.97 55,000 0 0.5
31/08/2016
4.06
 198,880 4.06 4.11 4.02 0 0 0
30/08/2016
4.06
 80,620 4.06 4.06 3.97 0 0 0
29/08/2016
4.06
 88,140 4.06 4.11 4.02 0 0 0
26/08/2016
4.06
 203,910 4.02 4.11 4.02 5,000 0 0.0
25/08/2016
4.02
 157,930 4.02 4.06 4.02 0 0 0
24/08/2016
4.02
 175,310 4.06 4.11 4.02 0 0 0
23/08/2016
4.06
 207,570 4.06 4.11 4.02 0 0 0
22/08/2016
4.06
 107,820 4.11 4.15 4.02 0 0 0
19/08/2016
4.11
 321,840 4.11 4.15 4.06 0 21,000 -0.2
18/08/2016
4.11
 316,220 4.20 4.33 4.11 2,000 0 0.0
17/08/2016
4.20
 380,090 4.06 4.20 4.06 2,010 0 0.0
16/08/2016
4.06
 270,430 4.02 4.15 4.02 5,000 0 0.0
15/08/2016
4.02
 150,970 4.02 4.06 4.02 21,000 0 0.2
12/08/2016
4.02
 231,850 4.02 4.11 3.97 0 0 0
11/08/2016
4.02
 236,210 4.02 4.06 3.97 0 0 0
10/08/2016
4.02
 132,070 4.06 4.06 4.02 0 0 0
09/08/2016
4.06
 108,420 4.02 4.06 4.02 0 0 0
08/08/2016
4.02
 68,130 3.97 4.06 3.97 19,500 0 0.2
05/08/2016
3.97
 170,540 3.97 3.97 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |