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)
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
15/07/2015
4.74
 215,670 4.74 4.82 4.74 5,000 13,000 -0.1
14/07/2015
4.74
 292,500 4.82 4.86 4.74 1,000 0 0.0
13/07/2015
4.82
 196,880 4.90 4.90 4.82 10 0 0.0
10/07/2015
4.90
 354,690 4.78 4.98 4.82 0 20,000 -0.2
09/07/2015
4.78
 357,970 4.82 4.82 4.70 7,310 3,290 0.0
08/07/2015
4.82
 470,930 4.98 4.98 4.82 66,000 0 0.8
07/07/2015
4.98
 521,970 5.02 5.18 4.94 25,000 6,710 0.2
06/07/2015
5.02
 2,201,760 4.70 5.02 4.78 215,000 68,100 1.8
03/07/2015
4.70
 398,700 4.54 4.74 4.54 16,550 0 0.2
02/07/2015
4.54
 217,500 4.50 4.66 4.50 13,450 0 0.2
01/07/2015
4.50
 137,130 4.50 4.58 4.46 700 0 0.0
30/06/2015
4.50
 269,600 4.58 4.58 4.50 30,800 0 0.3
29/06/2015
4.58
 137,900 4.62 4.62 4.54 9,000 0 0.1
26/06/2015
4.62
 157,340 4.62 4.66 4.58 6,900 0 0.1
25/06/2015
4.62
 132,930 4.66 4.66 4.58 10,000 0 0.1
24/06/2015
4.66
 253,630 4.66 4.70 4.62 0 0 0
23/06/2015
4.66
 186,770 4.70 4.74 4.66 6,320 0 0.1
22/06/2015
4.70
 115,140 4.70 4.74 4.70 0 0 0
19/06/2015
4.70
 151,500 4.70 4.74 4.66 10,000 0 0.1
18/06/2015
4.70
 274,500 4.70 4.74 4.66 0 5,000 -0.1
17/06/2015
4.70
 287,620 4.78 4.78 4.70 3,000 114,610 -1.3
16/06/2015
4.78
 399,460 4.78 4.82 4.74 26,680 0 0.3
15/06/2015
4.78
 301,000 4.78 4.82 4.74 0 0 0
12/06/2015
4.78
 364,030 4.82 4.86 4.78 15,700 0 0.2
11/06/2015
4.82
 467,700 4.74 4.82 4.78 25,000 0 0.3
10/06/2015
4.74
 433,850 4.78 4.78 4.70 10,000 0 0.1
09/06/2015
4.78
 505,250 4.94 4.94 4.74 57,000 0 0.7
08/06/2015
4.94
 657,020 4.86 4.98 4.82 90,000 0 1.1
05/06/2015
4.86
 1,003,660 4.62 4.94 4.62 0 0 0
04/06/2015
4.62
 252,610 4.58 4.66 4.58 0 0 0
03/06/2015
4.58
 306,860 4.58 4.66 4.58 0 0 0
02/06/2015
4.58
 208,050 4.62 4.66 4.58 0 0 0
01/06/2015
4.62
 218,350 4.62 4.70 4.62 0 0 0
29/05/2015
4.62
 341,490 4.66 4.74 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |