CTCP Vận tải Xăng dầu Vipco (vip)

11.70
-0.25
(-2.09%)
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)
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
04/08/2016
3.97
 247,690 4.02 4.11 3.97 0 0 0
03/08/2016
4.02
 223,300 4.11 4.11 4.02 0 25,010 -0.2
02/08/2016
4.11
 453,480 4.15 4.15 4.02 0 16,040 -0.1
01/08/2016
4.15
 208,760 4.24 4.29 4.15 0 10,000 -0.1
29/07/2016
4.24
 590,310 4.29 4.38 4.24 25,000 0 0.2
28/07/2016
4.29
 197,900 4.24 4.33 4.24 0 0 0
27/07/2016
4.24
 503,630 4.15 4.33 4.20 20,000 200 0.2
26/07/2016
4.15
 234,200 4.11 4.29 4.06 0 50 -0.0
25/07/2016
4.11
 161,440 4.06 4.11 4.06 0 50 -0.0
22/07/2016
4.06
 399,240 4.15 4.15 4.02 0 158,590 -1.4
21/07/2016
4.15
 288,520 4.15 4.24 4.15 4,140 0 0.0
20/07/2016
4.15
 242,210 4.24 4.24 4.15 0 0 0
19/07/2016
4.24
 156,240 4.24 4.29 4.15 4,120 0 0.0
18/07/2016
4.24
 176,990 4.24 4.24 4.20 1,300 0 0.0
15/07/2016
4.24
 147,540 4.20 4.29 4.15 0 0 0
14/07/2016
4.20
 327,600 4.24 4.33 4.15 0 200 -0.0
13/07/2016
4.24
 381,400 4.24 4.42 4.24 0 0 0
12/07/2016
4.24
 384,370 4.24 4.33 4.15 0 90,000 -0.8
11/07/2016
4.24
 800,270 4.38 4.42 4.20 0 200,000 -1.9
08/07/2016
4.38
 393,140 4.47 4.47 4.29 0 0 0
07/07/2016
4.47
 1,227,530 4.29 4.56 4.33 35,000 128,890 -0.9
06/07/2016
4.29
 258,240 4.24 4.33 4.24 0 82,110 -0.8
05/07/2016
4.24
 615,070 4.33 4.38 4.24 0 212,000 -2.0
04/07/2016
4.33
 838,830 4.15 4.38 4.15 0 170,000 -1.6
01/07/2016
4.15
 515,130 4.11 4.29 4.15 3,000 137,850 -1.2
30/06/2016
4.11
 839,080 4.02 4.24 4.02 25,000 188,800 -1.5
29/06/2016
4.02
 116,690 3.93 4.02 3.93 0 3,710 -0.0
28/06/2016
3.93
 123,350 3.93 3.97 3.88 300 0 0.0
27/06/2016
3.93
 334,040 4.02 4.02 3.84 5,000 0 0.0
24/06/2016
4.02
 667,940 4.06 4.06 3.84 18,000 33,490 -0.1

Chính sách bảo mật | Điều khoản sử dụng |