CTCP Vận tải Xăng dầu Vipco (vip)

11.65
-0.05
(-0.43%)
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
(2026-05-20) 		0.40 3.54% 3,129,400 76,896 0
11.30
11.70
11.65
2 tháng
(2026-04-20) 		0.05 0.43% 6,391,500 78,696 0
11.30
11.90
11.65
3 tháng
(2026-03-23) 		0.05 0.43% 10,899,400 129,796 0
11.30
12
11.65
6 tháng
(2025-12-22) 		-0.45 -3.70% 30,789,400 -4,944,704 -61.0
11.30
13.60
11.65
12 tháng
(2025-06-24) 		-0.80 -6.40% 62,977,700 -5,845,804 -72.7
11.30
14.05
11.65
24 tháng
(2024-07-01) 		-0.53 -4.34% 170,889,700 -2,308,092 -11.7
11.21
15.30
11.65
36 tháng
(2023-07-05) 		2.02 20.81% 291,570,200 -2,093,575 -7.9
9.03
15.39
11.65
60 tháng
(2021-07-15) 		6.28 115.78% 613,452,800 650,030 16.4
4.09
15.39
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |