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
(2025-11-04) 		-0.15 -1.17% 2,400,400 -564,800 -7.1
12.40
12.95
12.65
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,718,200 -645,700 -8.2
12.40
13.55
12.65
3 tháng
(2025-09-05) 		-1 -7.33% 12,542,300 -863,700 -11.1
12.40
14.05
12.65
6 tháng
(2025-06-09) 		0.45 3.69% 33,897,800 -626,900 -8.4
12.20
14.05
12.65
12 tháng
(2024-12-09) 		-0.51 -3.88% 85,561,500 914,912 17.0
11.21
15.21
12.65
24 tháng
(2023-12-15) 		2.88 29.45% 201,028,400 2,806,229 52.5
9.55
15.39
12.65
36 tháng
(2022-12-20) 		5.90 87.41% 346,481,100 6,347,988 92.7
6.37
15.39
12.65
60 tháng
(2020-12-30) 		7.08 127.02% 662,546,800 4,747,124 71.6
4.09
15.39
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
14.00
 1,245,100 13.72 14.14 13.67 29,400 5,000 0.4
18/02/2025
13.72
 871,900 13.86 14.32 13.67 10,100 0 0.2
17/02/2025
13.67
 658,100 13.11 13.77 13.11 60,100 13,500 0.7
14/02/2025
13.11
 928,200 13.30 13.35 13.02 27,900 5,400 0.3
13/02/2025
13.30
 638,800 13.49 13.49 13.16 2,200 0 0.0
12/02/2025
13.49
 333,700 13.81 13.81 13.30 7,000 1,100 0.1
11/02/2025
13.53
 445,200 13.53 13.63 13.39 5,300 0 0.1
10/02/2025
13.53
 630,300 13.77 13.86 13.53 1,100 300 0.0
07/02/2025
13.77
 577,200 13.49 13.86 13.49 4,200 2,500 0.0
06/02/2025
13.53
 658,600 13.39 13.72 13.35 9,100 0 0.1
05/02/2025
13.35
 199,600 13.49 13.49 13.21 3,500 0 0.0
04/02/2025
13.49
 774,800 13.25 13.53 13.21 15,300 64,800 -0.7
03/02/2025
13.21
 71,800 13.02 13.35 13.02 2,700 0 0.0
24/01/2025
13.11
 197,000 13.16 13.25 13.11 1,100 0 0.0
23/01/2025
13.16
 152,000 13.16 13.16 13.02 3,700 0 0.1
22/01/2025
13.07
 88,600 13.07 13.07 12.79 1,000 1,600 -0.0
21/01/2025
13.02
 83,400 13.16 13.16 12.83 11,300 2,200 0.1
20/01/2025
13.16
 43,900 13.35 13.35 13.02 0 200 -0.0
17/01/2025
13.21
 496,200 13.30 13.39 12.28 13,800 1,200 0.2
16/01/2025
13.16
 68,600 13.25 13.25 13.02 0 1,000 -0.0
15/01/2025
13.11
 66,200 13.11 13.11 12.79 0 15,100 -0.2
14/01/2025
12.97
 62,200 13.21 13.21 12.65 1,500 18,779 -0.2
13/01/2025
12.97
 65,500 12.56 12.97 12.56 0 7,400 -0.1
10/01/2025
12.56
 161,500 12.79 12.88 12.56 0 5,100 -0.1
09/01/2025
12.83
 22,400 12.93 12.93 12.65 0 1,700 -0.0
08/01/2025
12.79
 83,200 12.65 12.79 12.51 2,300 1,200 0.0
07/01/2025
12.56
 134,000 12.60 12.88 12.56 600 900 -0.0
06/01/2025
12.60
 296,200 13.02 13.11 12.28 1,200 7,000 -0.1
03/01/2025
13.11
 140,700 13.30 13.30 13.02 0 18,107 -0.3
02/01/2025
13.11
 219,400 13.11 13.35 13.11 9,300 3,900 0.1
31/12/2024
13.11
 116,700 13.11 13.30 13.11 0 3,902 -0.1
30/12/2024
13.11
 196,800 13.25 13.35 13.11 7,700 2,000 0.1
27/12/2024
13.25
 285,600 13.53 13.53 13.11 0 16,900 -0.2
26/12/2024
13.53
 393,900 13.67 13.72 13.49 1,000 0 0.0
25/12/2024
13.81
 363,200 13.95 14.04 13.63 1,000 11,100 -0.2
24/12/2024
13.95
 722,600 13.77 14.56 13.63 15,600 10,300 0.1
23/12/2024
13.77
 256,000 13.77 14.14 13.67 3,000 10,500 -0.1
20/12/2024
13.72
 988,700 13.02 13.90 13.02 5,300 104,100 -1.5
19/12/2024
13.02
 322,500 13.02 13.44 13.02 13,200 500 0.2
18/12/2024
13.35
 171,200 13.16 13.35 13.11 9,200 5,000 0.1
17/12/2024
13.16
 139,300 13.11 13.30 12.88 3,800 4,900 -0.0
16/12/2024
13.11
 239,100 13.35 13.53 13.02 6,600 6,800 -0.0
13/12/2024
13.35
 71,900 13.07 13.44 13.07 4,200 200 0.1
12/12/2024
13.07
 113,600 13.11 13.35 13.02 4,400 4,400 -0.0
11/12/2024
13.07
 129,700 13.35 13.35 13.02 400 2,400 -0.0
10/12/2024
13.35
 168,600 13.16 13.44 13.16 6,900 6,100 0.0
09/12/2024
13.16
 162,900 13.39 13.49 13.02 1,300 6,800 -0.1
06/12/2024
13.39
 114,700 13.72 13.72 13.39 0 1,200 -0.0
05/12/2024
13.58
 437,700 13.11 13.86 13.02 14,500 7,100 0.1
04/12/2024
13.35
 123,400 13.35 13.67 13.21 0 4,800 -0.1
03/12/2024
13.35
 388,500 13.16 13.81 13.16 7,800 10,000 -0.0
02/12/2024
13.02
 107,000 13.16 13.16 13.02 8,700 0 0.1
29/11/2024
13.16
 142,000 13.16 13.30 13.07 12,300 0 0.2
28/11/2024
13.16
 64,400 13.30 13.30 12.97 15,500 200 0.2
27/11/2024
13.21
 217,400 12.88 13.21 12.79 4,300 0 0.1
26/11/2024
12.88
 173,800 13.02 13.07 12.83 8,800 0 0.1
25/11/2024
12.83
 138,000 12.79 12.88 12.65 8,900 0 0.1
22/11/2024
12.46
 130,400 12.79 12.83 12.46 100 0 0.0
21/11/2024
12.65
 109,200 12.70 12.88 12.60 5,600 0 0.1
20/11/2024
12.74
 163,800 12.56 12.88 12.46 13,000 4,300 0.1
19/11/2024
12.56
 205,500 12.83 13.21 12.56 4,200 200 0.1
18/11/2024
12.83
 138,200 12.70 12.93 12.56 3,800 100 0.1
15/11/2024
12.70
 231,200 12.70 13.07 12.70 2,900 100 0.0
14/11/2024
13.02
 428,300 13.11 13.77 12.88 3,200 12,100 -0.1
13/11/2024
13.21
 429,700 13.35 13.35 12.74 14,800 0 0.2
12/11/2024
13.35
 250,800 13.53 13.63 13.25 2,000 0 0.0
11/11/2024
13.39
 2,015,400 12.93 13.39 12.74 0 2,000 -0.0
08/11/2024
12.56
 275,900 12.56 13.02 12.46 5,200 0 0.1
07/11/2024
12.46
 129,400 12.09 12.46 12.00 10,100 0 0.1
06/11/2024
11.86
 82,800 12.14 12.18 11.86 0 0 0
05/11/2024
12.09
 301,500 12.09 12.18 12.00 100 123,300 -1.6
04/11/2024
12.14
 586,200 11.90 12.14 11.35 0 189,400 -2.5
01/11/2024
11.90
 99,600 12.18 12.18 11.90 0 0 0
31/10/2024
12.23
 38,700 12.23 12.23 12.09 0 3,800 -0.0
30/10/2024
12.14
 259,700 12.28 12.28 12.04 0 1,200 -0.0
29/10/2024
12.09
 50,000 11.90 12.09 11.86 0 600 -0.0
28/10/2024
11.90
 50,200 11.81 11.95 11.81 0 1,700 -0.0
25/10/2024
11.72
 70,100 11.81 11.90 11.72 0 11,400 -0.1
24/10/2024
11.81
 80,500 11.90 12.00 11.81 0 19,600 -0.3
23/10/2024
11.90
 62,300 11.90 12.00 11.90 0 30,800 -0.4
22/10/2024
11.95
 87,000 12.09 12.09 11.95 2,900 18,000 -0.2
21/10/2024
12.09
 167,800 12.09 12.23 12.04 6,000 0 0.1
18/10/2024
12.28
 106,400 12.28 12.28 12.09 3,700 200 0.0
17/10/2024
12.28
 160,000 12.32 12.32 12.18 3,800 100 0.0
16/10/2024
12.28
 76,300 12.28 12.37 12.23 1,200 1,000 0.0
15/10/2024
12.23
 100,500 12.23 12.32 12.23 0 0 0
14/10/2024
12.28
 73,700 12.46 12.46 12.00 900 0 0.0
11/10/2024
12.37
 126,500 12.37 12.37 12.23 6,000 0 0.1
10/10/2024
12.28
 131,200 12.42 12.42 12.23 5,600 0 0.1
09/10/2024
12.23
 45,200 12.32 12.32 12.18 3,100 0 0.0
08/10/2024
12.18
 225,200 12.14 12.32 12.14 0 127,900 -1.7
07/10/2024
12.14
 59,800 12.46 12.46 12.14 700 0 0.0
04/10/2024
12.28
 245,600 12.28 12.83 12.09 1,400 2,800 -0.0
03/10/2024
12.23
 316,600 12.14 12.28 12.00 300 11,500 -0.1
02/10/2024
12.23
 202,100 12.32 12.32 12.00 1,100 104,300 -1.4
01/10/2024
12.28
 245,900 12.28 12.28 12.09 600 0 0.0
30/09/2024
12.28
 194,600 12.09 12.28 12.09 2,500 0 0.0
27/09/2024
12.14
 212,000 12.18 12.32 12.09 1,300 100 0.0
26/09/2024
12.28
 474,300 12.09 12.28 11.90 5,800 0 0.1
25/09/2024
12.09
 267,600 11.86 12.09 11.86 0 4,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |