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)
03/12/2015
4.46
 289,890 4.50 4.58 4.46 0 0 0
02/12/2015
4.50
 414,020 4.30 4.54 4.30 0 1,070 -0.0
01/12/2015
4.30
 256,290 4.22 4.34 4.22 0 0 0
30/11/2015
4.22
 483,810 4.50 4.50 4.22 10,000 0 0.1
27/11/2015
4.50
 462,630 4.70 4.74 4.50 0 7,000 -0.1
26/11/2015
4.70
 661,740 4.70 4.82 4.62 0 76,070 -0.9
25/11/2015
4.70
 660,830 4.74 4.74 4.58 0 3,000 -0.0
24/11/2015
4.74
 1,484,370 4.62 4.86 4.62 0 156,970 -1.8
23/11/2015
4.62
 889,710 4.34 4.62 4.38 5,000 0 0.1
20/11/2015
4.34
 779,680 4.38 4.46 4.30 0 4,210 -0.0
19/11/2015
4.38
 639,810 4.18 4.42 4.10 0 0 0
18/11/2015
4.18
 1,156,650 3.98 4.22 3.94 0 149,680 -1.6
17/11/2015
3.98
 597,220 3.86 4.10 3.90 9,210 0 0.1
16/11/2015
3.86
 97,150 3.90 3.90 3.86 0 0 0
13/11/2015
3.90
 256,580 3.78 3.98 3.74 0 0 0
12/11/2015
3.78
 115,590 3.78 3.78 3.74 6,500 0 0.1
11/11/2015
3.78
 70,570 3.74 3.78 3.74 2,500 0 0.0
10/11/2015
3.74
 110,190 3.74 3.78 3.74 0 300 -0.0
09/11/2015
3.74
 213,040 3.86 3.86 3.74 0 80,800 -0.8
06/11/2015
3.86
 55,670 3.90 3.90 3.82 0 0 0
05/11/2015
3.90
 90,130 3.86 3.90 3.86 5,000 0 0.0
04/11/2015
3.86
 85,100 3.86 3.90 3.86 0 5,000 -0.0
03/11/2015
3.86
 94,060 3.90 3.94 3.82 5,100 0 0.0
02/11/2015
3.90
 69,110 3.82 3.94 3.86 0 0 0
30/10/2015
3.82
 66,210 3.86 3.90 3.82 1,000 0 0.0
29/10/2015
3.86
 178,030 3.86 3.94 3.86 5,000 0 0.0
28/10/2015
3.86
 179,990 3.90 3.90 3.86 0 0 0
27/10/2015
3.90
 226,160 3.94 3.94 3.82 0 0 0
26/10/2015
3.94
 99,720 3.94 4.02 3.94 18,000 31,640 -0.1
23/10/2015
3.94
 212,700 3.98 4.10 3.94 0 60,000 -0.6
22/10/2015
3.98
 123,720 3.98 4.06 3.98 0 39,350 -0.4
21/10/2015
3.98
 49,080 4.06 4.06 3.98 0 29,530 -0.3
20/10/2015
4.06
 293,830 4.02 4.06 3.98 5,000 40,000 -0.3
19/10/2015
4.02
 233,690 3.98 4.10 3.98 0 10,000 -0.1
16/10/2015
3.98
 124,780 4.02 4.10 3.98 1,450 3,880 -0.0
15/10/2015
4.02
 120,680 3.94 4.06 3.90 10,000 0 0.1
14/10/2015
3.94
 81,860 3.98 3.98 3.94 10,000 0 0.1
13/10/2015
3.98
 169,190 4.10 4.10 3.98 0 72,000 -0.7
12/10/2015
4.10
 111,470 4.06 4.14 4.06 0 0 0
09/10/2015
4.06
 340,810 4.14 4.18 4.06 0 16,120 -0.2
08/10/2015
4.14
 330,450 3.98 4.18 3.90 2,000 32,490 -0.3
07/10/2015
3.98
 289,340 4.02 4.10 3.98 0 50,000 -0.5
06/10/2015
4.02
 651,380 3.78 4.02 3.82 40,000 0 0.4
05/10/2015
3.78
 56,380 3.74 3.78 3.70 0 0 0
02/10/2015
3.74
 27,980 3.70 3.78 3.70 0 0 0
01/10/2015
3.70
 50,240 3.70 3.78 3.70 0 0 0
30/09/2015
3.70
 142,430 3.78 3.82 3.70 0 0 0
29/09/2015
3.78
 110,900 3.82 3.82 3.74 0 0 0
28/09/2015
3.82
 51,830 3.86 3.86 3.82 0 0 0
25/09/2015
3.86
 49,810 3.94 3.94 3.86 0 0 0
24/09/2015
3.94
 31,290 3.90 3.94 3.86 0 0 0
23/09/2015
3.90
 59,900 3.90 3.94 3.86 0 0 0
22/09/2015
3.90
 79,960 3.86 3.90 3.86 0 0 0
21/09/2015
3.86
 116,640 3.86 3.90 3.86 0 0 0
18/09/2015
3.86
 82,160 3.86 3.90 3.82 18,330 0 0.2
17/09/2015
3.86
 74,470 3.82 3.86 3.82 26,850 0 0.3
16/09/2015
3.82
 47,970 3.86 3.90 3.82 0 0 0
15/09/2015
3.86
 12,390 3.86 3.90 3.82 2,340 0 0.0
14/09/2015
3.86
 89,430 3.86 3.90 3.82 6,500 0 0.1
11/09/2015
3.86
 35,470 3.90 3.90 3.86 1,000 0 0.0
10/09/2015
3.90
 43,490 3.90 3.90 3.86 0 0 0
09/09/2015
3.90
 63,350 3.94 4.02 3.90 0 12,000 -0.1
08/09/2015
3.94
 78,500 3.90 3.94 3.86 30,000 0 0.3
07/09/2015
3.90
 25,550 3.94 3.94 3.90 0 12,690 -0.1
04/09/2015
3.94
 44,020 3.98 3.98 3.90 0 36,580 -0.4
03/09/2015
3.98
 249,580 3.90 4.02 3.90 189,420 3,800 1.8
01/09/2015
3.90
 48,480 3.86 3.98 3.86 0 0 0
31/08/2015
3.86
 59,700 3.94 3.94 3.86 0 10,000 -0.1
28/08/2015
3.94
 100,610 3.94 3.98 3.90 1,320 10,000 -0.1
27/08/2015
3.94
 108,570 3.90 3.98 3.90 0 0 0
26/08/2015
3.90
 298,230 3.70 3.90 3.66 64,450 0 0.6
25/08/2015
3.70
 300,590 3.82 3.82 3.62 0 20,000 -0.2
24/08/2015
3.82
 319,000 4.10 4.10 3.82 0 0 0
21/08/2015
4.10
 128,980 4.18 4.18 3.98 1,700 0 0.0
20/08/2015
4.18
 101,940 4.26 4.26 4.18 0 20,000 -0.2
19/08/2015
4.26
 106,560 4.26 4.26 4.14 0 0 0
18/08/2015
4.26
 30,870 4.18 4.30 4.18 0 0 0
17/08/2015
4.18
 224,870 4.34 4.38 4.18 0 6,880 -0.1
14/08/2015
4.34
 186,470 4.42 4.42 4.22 0 10,000 -0.1
13/08/2015
4.42
 351,200 4.50 4.50 4.30 0 59,100 -0.6
12/08/2015
4.50
 143,430 4.54 4.58 4.46 7,100 54,000 -0.5
11/08/2015
4.54
 53,540 4.58 4.62 4.54 0 0 0
10/08/2015
4.58
 120,920 4.50 4.62 4.50 0 0 0
07/08/2015
4.50
 51,080 4.54 4.54 4.50 0 0 0
06/08/2015
4.54
 145,740 4.66 4.66 4.54 0 15,000 -0.2
05/08/2015
4.66
 193,950 4.50 4.66 4.50 0 0 0
04/08/2015
4.50
 79,040 4.54 4.58 4.50 0 0 0
03/08/2015
4.54
 362,870 4.62 4.62 4.50 39,800 228,470 -2.1
31/07/2015
4.62
 137,540 4.62 4.70 4.62 400 0 0.0
30/07/2015
4.62
 470,290 4.62 4.62 4.58 0 0 0
29/07/2015
4.62
 348,400 4.62 4.70 4.62 7,000 0 0.1
28/07/2015
4.62
 123,230 4.66 4.74 4.62 0 0 0
27/07/2015
4.66
 132,250 4.70 4.74 4.66 10,000 0 0.1
24/07/2015
4.70
 245,940 4.58 4.78 4.58 15,000 10,000 0.1
23/07/2015
4.58
 158,300 4.66 4.70 4.58 0 0 0
22/07/2015
4.66
 160,280 4.62 4.70 4.54 7,000 2,760 0.0
21/07/2015
4.62
 357,640 4.74 4.74 4.62 0 62,790 -0.7
20/07/2015
4.74
 136,760 4.74 4.78 4.66 0 0 0
17/07/2015
4.74
 129,350 4.74 4.82 4.70 2,350 1,070 0.0
16/07/2015
4.74
 137,600 4.74 4.78 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |