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)
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
11/02/2015
5.10
 165,770 4.98 5.10 4.94 0 100 -0.0
10/02/2015
4.98
 266,720 5.02 5.10 4.98 0 0 0
09/02/2015
5.02
 165,140 5.10 5.18 5.02 43,000 0 0.5
06/02/2015
5.10
 266,490 5.14 5.22 5.10 82,000 0 1.1
05/02/2015
5.14
 199,950 5.18 5.18 5.10 58,300 13,950 0.6
04/02/2015
5.18
 300,010 5.06 5.18 5.06 89,760 0 1.1
03/02/2015
5.06
 570,790 5.10 5.26 5.06 0 0 0
02/02/2015
5.10
 505,500 5.14 5.26 5.10 0 0 0
30/01/2015
5.14
 400,720 5.14 5.26 5.06 0 0 0
29/01/2015
5.14
 234,730 5.18 5.26 5.14 0 0 0
28/01/2015
5.18
 328,950 5.18 5.30 5.18 0 0 0
27/01/2015
5.18
 505,850 5.39 5.43 5.14 1,000 0 0.0
26/01/2015
5.39
 417,450 5.47 5.51 5.39 0 0 0
23/01/2015
5.47
 431,760 5.47 5.55 5.43 0 0 0
22/01/2015
5.47
 334,660 5.43 5.51 5.43 5,000 0 0.1
21/01/2015
5.43
 208,700 5.39 5.51 5.39 0 0 0
20/01/2015
5.39
 451,620 5.43 5.43 5.34 41,280 5,000 0.5
19/01/2015
5.43
 387,210 5.47 5.51 5.34 110,000 0 1.5
16/01/2015
5.47
 277,120 5.55 5.59 5.43 0 21,430 -0.3
15/01/2015
5.55
 831,040 5.39 5.67 5.43 5,000 266,930 -3.6
14/01/2015
5.39
 429,640 5.34 5.51 5.30 0 1,000 -0.0
13/01/2015
5.34
 401,600 5.30 5.47 5.26 0 10,000 -0.1
12/01/2015
5.30
 356,660 5.47 5.51 5.26 0 0 0
09/01/2015
5.47
 612,810 5.47 5.59 5.43 185,000 127,420 0.8
08/01/2015
5.47
 392,570 5.55 5.59 5.39 123,580 5,030 1.6
07/01/2015
5.55
 1,162,230 5.47 5.63 5.18 1,000 0 0.0
06/01/2015
5.47
 796,690 5.14 5.47 4.94 0 0 0
05/01/2015
5.14
 293,290 5.22 5.34 5.14 0 62,300 -0.8
31/12/2014
5.22
 560,270 4.98 5.26 4.98 1,000 0 0.0
30/12/2014
4.98
 472,940 4.74 4.98 4.54 0 9,000 -0.1
29/12/2014
4.74
 578,060 4.98 5.06 4.66 0 1,500 -0.0
26/12/2014
4.98
 594,790 5.26 5.26 4.98 0 0 0
25/12/2014
5.26
 332,560 5.30 5.34 5.18 0 0 0
24/12/2014
5.30
 467,030 5.39 5.47 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |