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)
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
28/05/2015
4.66
 386,510 4.66 4.74 4.62 50,000 250 0.6
27/05/2015
4.66
 249,230 4.78 4.78 4.66 0 0 0
26/05/2015
4.78
 367,920 4.74 4.86 4.70 13,550 0 0.2
25/05/2015
4.74
 327,950 4.62 4.74 4.58 0 0 0
22/05/2015
4.62
 244,410 4.66 4.66 4.62 30,000 0 0.3
21/05/2015
4.66
 254,190 4.70 4.74 4.54 32,240 0 0.4
20/05/2015
4.70
 410,040 4.42 4.70 4.42 0 0 0
19/05/2015
4.42
 160,910 4.34 4.46 4.34 0 0 0
18/05/2015
4.34
 216,390 4.50 4.50 4.34 5,000 0 0.1
15/05/2015
4.50
 139,180 4.58 4.58 4.50 10,000 0 0.1
14/05/2015
4.58
 48,650 4.58 4.62 4.54 0 0 0
13/05/2015
4.58
 357,170 4.62 4.70 4.54 40,000 0 0.5
12/05/2015
4.62
 517,730 4.58 4.70 4.50 164,370 0 1.9
11/05/2015
4.58
 202,920 4.62 4.62 4.50 13,000 0 0.1
08/05/2015
4.62
 342,620 4.54 4.66 4.54 0 0 0
07/05/2015
4.54
 569,080 4.38 4.62 4.38 83,460 2,000 0.9
06/05/2015
4.38
 224,960 4.50 4.58 4.38 0 0 0
05/05/2015
4.50
 392,340 4.38 4.54 4.14 0 0 0
04/05/2015
4.38
 851,490 4.70 4.70 4.38 15,180 0 0.2
27/04/2015
4.70
 100,760 4.70 4.82 4.66 7,810 0 0.1
24/04/2015
4.70
 200,300 4.74 4.82 4.70 0 0 0
23/04/2015
4.74
 239,250 4.82 4.86 4.74 0 0 0
22/04/2015
4.82
 247,280 4.86 4.98 4.82 4,000 0 0.0
21/04/2015
4.86
 155,380 4.94 4.98 4.86 0 0 0
20/04/2015
4.94
 204,770 4.94 4.98 4.90 0 0 0
17/04/2015
4.94
 304,340 4.98 4.98 4.90 0 0 0
16/04/2015
4.98
 187,040 4.98 5.06 4.94 0 0 0
15/04/2015
4.98
 204,480 4.90 5.02 4.90 0 0 0
14/04/2015
4.90
 195,500 5.02 5.02 4.90 0 0 0
13/04/2015
5.02
 267,030 5.06 5.10 4.98 0 0 0
10/04/2015
5.06
 527,060 4.98 5.10 5.02 1,000 1,000 0
09/04/2015
4.98
 352,860 4.86 4.98 4.82 0 9,000 -0.1
08/04/2015
4.86
 154,620 4.86 4.86 4.78 0 0 0
07/04/2015
4.86
 122,730 4.82 4.90 4.74 0 3,560 -0.0
06/04/2015
4.82
 586,690 4.74 4.90 4.78 253,040 0 3.0
03/04/2015
4.74
 117,420 4.74 4.78 4.66 0 0 0
02/04/2015
4.74
 412,580 4.62 4.74 4.58 4,800 0 0.1
01/04/2015
4.62
 278,710 4.86 4.86 4.58 1,000 0 0.0
31/03/2015
4.86
 151,600 4.78 4.90 4.78 0 0 0
30/03/2015
4.78
 276,630 4.94 4.98 4.78 1,000 0 0.0
27/03/2015
4.94
 223,460 4.98 5.10 4.94 6,000 0 0.1
26/03/2015
4.98
 192,810 5.02 5.06 4.94 0 0 0
25/03/2015
5.02
 247,340 4.94 5.06 4.98 0 0 0
24/03/2015
4.94
 383,600 5.02 5.02 4.90 0 0 0
23/03/2015
5.02
 177,840 5.14 5.18 5.02 0 0 0
20/03/2015
5.14
 282,000 5.14 5.18 5.10 500 0 0.0
19/03/2015
5.14
 198,400 5.22 5.26 5.14 1,000 0 0.0
18/03/2015
5.22
 138,340 5.30 5.34 5.22 14,640 0 0.2
17/03/2015
5.30
 437,280 5.18 5.34 5.18 286,130 160 3.8
16/03/2015
5.18
 398,730 5.30 5.30 5.18 2,010 0 0.0
13/03/2015
5.30
 163,130 5.34 5.39 5.26 0 11,910 -0.2
12/03/2015
5.34
 181,190 5.34 5.39 5.26 0 0 0
11/03/2015
5.34
 246,530 5.43 5.43 5.30 500 61,270 -0.8
10/03/2015
5.43
 359,420 5.30 5.43 5.34 0 0 0
09/03/2015
5.30
 296,600 5.34 5.43 5.30 4,000 0 0.1
06/03/2015
5.34
 440,130 5.47 5.47 5.34 5,000 121,360 -1.6
05/03/2015
5.47
 726,700 5.43 5.51 5.39 0 206,770 -2.8
04/03/2015
5.43
 690,980 5.43 5.55 5.39 0 183,370 -2.5
03/03/2015
5.43
 1,248,240 5.10 5.43 5.06 249,000 1,910 3.2
02/03/2015
5.10
 226,780 5.18 5.22 5.10 10,500 0 0.1
27/02/2015
5.18
 194,180 5.22 5.22 5.14 1,000 0 0.0
26/02/2015
5.22
 143,800 5.18 5.26 5.14 0 0 0
25/02/2015
5.18
 269,890 5.30 5.30 5.14 4,000 5,000 -0.0
24/02/2015
5.30
 190,200 5.26 5.34 5.26 0 7,000 -0.1
13/02/2015
5.26
 526,250 5.10 5.30 5.06 218,330 0 2.8
12/02/2015
5.10
 122,680 5.10 5.14 5.06 51,920 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |