CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.20
(-1.65%)
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
(2026-02-11) 		0 0% 8,952,900 -706,700 -8.5
11.95
13.60
11.95
2 tháng
(2026-01-12) 		-0.25 -2.02% 17,704,300 -4,991,400 -60.0
11.70
13.60
11.95
3 tháng
(2025-12-15) 		0.15 1.25% 19,096,700 -5,160,000 -62.0
11.70
13.60
11.95
6 tháng
(2025-09-15) 		-1.40 -10.33% 31,330,100 -6,106,900 -74.1
11.70
14.05
11.95
12 tháng
(2025-03-18) 		-1.38 -10.22% 73,100,800 -5,480,000 -64.1
11.21
14.05
11.95
24 tháng
(2024-03-25) 		2.38 24.34% 206,614,300 -2,389,691 -10.2
9.55
15.39
11.95
36 tháng
(2023-03-29) 		3.56 41.37% 333,410,000 -210,012 14.7
8.56
15.39
11.95
60 tháng
(2021-04-08) 		5.58 84.83% 635,071,600 -309,566 9.7
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
13.30
 539,900 12.93 13.39 12.79 4,400 34,500 -0.4
23/05/2025
12.93
 300,500 12.79 12.93 12.74 6,400 0 0.1
22/05/2025
12.65
 234,200 12.65 12.79 12.60 9,900 0 0
21/05/2025
12.60
 313,800 12.79 12.83 12.56 0 13,800 -0.2
20/05/2025
12.79
 106,300 12.79 12.83 12.70 300 3,800 -0.0
19/05/2025
12.74
 278,000 12.70 12.93 12.60 100 0 0
16/05/2025
12.56
 157,400 12.56 12.60 12.51 0 0 0
15/05/2025
12.51
 174,000 12.65 12.65 12.42 0 6,200 0
14/05/2025
12.60
 275,700 12.56 12.70 12.51 0 1,700 0
13/05/2025
12.51
 213,000 12.65 12.65 12.46 0 5,900 0
12/05/2025
12.51
 205,900 12.28 12.74 12.28 0 100 0
09/05/2025
12.23
 166,700 12.18 12.32 12.18 7,000 0 0
08/05/2025
12.18
 249,700 12.28 12.32 12.14 2,700 83,000 0
07/05/2025
12.18
 145,000 12.23 12.28 12.09 2,400 3,800 0
06/05/2025
12.23
 130,800 12.28 12.37 12.18 2,200 18,600 0
05/05/2025
12.32
 131,300 12.51 12.51 12.09 4,100 4,000 0
29/04/2025
12.18
 191,600 12.18 12.46 12.09 5,100 38,400 -0.4
28/04/2025
12.18
 296,700 11.95 12.23 11.90 11,900 5,700 0.1
25/04/2025
11.77
 147,800 11.86 11.90 11.72 4,000 800 0.0
24/04/2025
11.86
 195,900 11.90 11.95 11.77 55,400 400 0.7
23/04/2025
11.77
 165,200 11.63 12.00 11.58 1,500 10,900 -0.1
22/04/2025
11.39
 347,000 11.77 11.81 11.07 23,900 33,700 -0.1
21/04/2025
11.77
 91,100 12.00 12.00 11.67 500 15,500 -0.2
18/04/2025
12.00
 165,300 12.00 12.09 11.90 41,600 4,500 0.5
17/04/2025
11.90
 63,900 11.72 11.90 11.72 6,100 10,800 -0.1
16/04/2025
11.72
 137,200 12.04 12.04 11.72 900 30,500 -0.4
15/04/2025
11.95
 172,100 12.23 12.23 11.77 16,100 48,600 -0.4
14/04/2025
12.23
 201,400 12.14 12.28 11.95 0 93,200 -1.2
11/04/2025
12.18
 416,000 12.37 12.37 11.63 45,400 112,200 -0.9
10/04/2025
12.00
 23,700 12.00 12.00 12.00 0 500 -0.0
09/04/2025
11.25
 559,100 10.51 11.49 10.51 264,500 13,500 3.0
08/04/2025
11.21
 747,100 11.39 11.49 11.21 14,300 3,900 0.1
04/04/2025
12.04
 986,400 11.21 12.04 11.21 179,600 6,300 2.1
03/04/2025
12.04
 1,104,100 12.14 12.32 12.04 55,400 34,400 0.3
02/04/2025
12.93
 388,800 13.25 13.35 12.93 22,500 82,700 -0.8
01/04/2025
13.21
 252,500 13.07 13.30 13.02 52,200 25,100 0.4
31/03/2025
13.02
 533,400 13.39 13.44 12.93 1,400 44,000 -0.6
28/03/2025
13.44
 253,200 13.63 13.77 13.44 0 24,700 -0.4
27/03/2025
13.67
 374,500 13.63 13.81 13.58 63,900 500 0.9
26/03/2025
13.67
 558,400 13.53 14.00 13.53 253,000 3,000 3.7
25/03/2025
13.53
 927,600 13.49 13.63 13.16 0 0 0
24/03/2025
13.53
 373,200 13.67 13.67 13.49 18,000 15,100 0.0
21/03/2025
13.53
 164,300 13.81 13.86 13.53 0 0 0
20/03/2025
13.77
 373,900 14.14 14.14 13.63 300 66,600 -1.0
19/03/2025
14.04
 1,398,300 13.67 14.09 13.39 473,600 28,300 6.7
18/03/2025
13.53
 263,900 13.67 13.72 13.49 10,000 4,500 0.1
17/03/2025
13.58
 591,600 13.58 13.77 13.49 1,200 25,000 -0.3
14/03/2025
13.53
 429,300 13.58 13.63 13.49 0 20,800 -0.3
13/03/2025
13.58
 1,314,900 13.81 13.86 13.58 0 26,700 -0.4
12/03/2025
13.81
 397,700 13.72 13.81 13.58 0 22,800 -0.3
11/03/2025
13.67
 1,339,500 13.72 13.86 13.49 12,300 32,400 -0.3
10/03/2025
13.90
 668,800 14.23 14.23 13.90 49,200 17,100 0.5
07/03/2025
14.14
 738,900 14.14 14.28 13.95 159,700 400 2.4
06/03/2025
14.00
 772,700 13.95 14.09 13.86 48,200 8,700 0.6
05/03/2025
13.90
 931,000 14.23 14.32 13.86 1,500 13,900 -0.2
04/03/2025
14.32
 905,700 14.51 14.70 13.95 0 13,200 -0.2
03/03/2025
14.65
 894,400 14.88 14.88 14.37 800 51,400 -0.8
28/02/2025
14.88
 825,600 14.79 14.97 14.60 254,500 2,000 4.0
27/02/2025
14.88
 822,100 14.97 15.07 14.60 32,400 4,100 0.5
26/02/2025
15.11
 837,100 15.11 15.16 14.93 251,500 4,900 4.0
25/02/2025
15.11
 770,000 15.16 15.30 14.93 361,000 33,400 5.3
24/02/2025
15.21
 1,730,400 14.83 15.39 14.60 185,700 71,100 1.9
21/02/2025
14.79
 1,817,400 14.28 14.79 14.23 9,900 19,300 -0.1
20/02/2025
14.23
 1,322,800 14.04 14.23 13.81 116,100 7,500 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |