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
(2026-05-19) 		0.20 1.75% 3,179,700 113,496 0
11.30
11.70
11.70
2 tháng
(2026-04-20) 		-0.05 -0.43% 6,281,800 71,296 0
11.30
11.90
11.70
3 tháng
(2026-03-20) 		-0.25 -2.11% 11,012,500 122,396 0
11.30
12
11.70
6 tháng
(2025-12-22) 		-0.55 -4.53% 30,679,700 -4,952,104 -61.0
11.30
13.60
11.70
12 tháng
(2025-06-23) 		-1.10 -8.66% 63,178,500 -5,857,804 -72.7
11.30
14.05
11.70
24 tháng
(2024-06-28) 		-0.49 -4.06% 172,219,400 -2,133,392 -9.2
11.21
15.30
11.70
36 tháng
(2023-07-04) 		1.96 20.32% 291,863,500 -2,072,375 -7.5
9.03
15.39
11.70
60 tháng
(2021-07-14) 		6.27 117.48% 613,542,500 643,130 16.4
4.09
15.39
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2014
4.90
 223,570 4.79 4.93 4.76 0 0 0
30/10/2014
4.79
 84,220 4.83 4.90 4.69 0 0 0
29/10/2014
4.83
 310,490 4.59 4.83 4.65 0 0 0
28/10/2014
4.59
 286,250 4.59 4.65 4.38 0 1,600 -0.0
27/10/2014
4.59
 452,790 4.93 4.96 4.59 0 0 0
24/10/2014
4.93
 193,640 5.00 5.03 4.86 1,000 0 0.0
23/10/2014
5.00
 298,780 5.10 5.10 4.93 0 0 0
22/10/2014
5.10
 228,410 5.00 5.10 5.03 0 0 0
21/10/2014
5.00
 241,380 5.00 5.07 4.86 0 0 0
20/10/2014
5.00
 169,690 5.14 5.24 5.00 5,090 60,000 -0.8
17/10/2014
5.14
 535,590 5.07 5.17 5.03 0 190 -0.0
16/10/2014
5.07
 991,290 5.21 5.34 5.07 5,000 880 0.1
15/10/2014
5.21
 516,080 5.34 5.34 5.10 0 0 0
14/10/2014
5.34
 428,490 5.38 5.45 5.28 69,000 0 1.1
13/10/2014
5.38
 339,350 5.28 5.41 5.28 0 26,250 -0.4
10/10/2014
5.28
 1,383,010 5.52 5.52 5.24 5,000 1,500 0.1
09/10/2014
5.52
 1,100,590 5.69 5.69 5.52 13,500 323,410 -5.1
08/10/2014
5.69
 593,060 5.76 5.79 5.59 26,200 2,780 0.4
07/10/2014
5.76
 1,863,650 5.52 5.83 5.55 21,000 11,920 0.1
06/10/2014
5.52
 1,403,280 5.45 5.69 5.38 0 0 0
03/10/2014
5.45
 809,170 5.52 5.52 5.34 0 25,000 -0.4
02/10/2014
5.52
 1,556,270 5.31 5.62 5.34 1,000 273,440 -4.3
01/10/2014
5.31
 1,850,520 5.52 5.55 5.28 0 32,580 -0.5
30/09/2014
5.52
 1,269,320 5.31 5.59 5.14 0 70 -0.0
29/09/2014
5.31
 517,930 5.34 5.41 5.31 0 0 0
26/09/2014
5.34
 803,950 5.31 5.48 5.28 0 0 0
25/09/2014
5.31
 1,999,220 4.96 5.31 4.93 1,500 0 0.0
24/09/2014
4.96
 1,481,810 4.76 5.03 4.69 2,500 0 0.0
23/09/2014
4.76
 1,393,090 4.65 4.83 4.62 1,500 0 0.0
22/09/2014
4.65
 737,510 4.62 4.83 4.65 0 30 -0.0
19/09/2014
4.62
 1,084,170 4.34 4.62 4.31 0 4,500 -0.1
18/09/2014
4.34
 812,410 4.62 4.65 4.34 0 0 0
17/09/2014
4.62
 764,880 4.76 4.83 4.62 0 0 0
16/09/2014
4.76
 763,750 4.62 4.76 4.52 3,000 0 0.0
15/09/2014
4.62
 767,970 4.72 4.76 4.55 0 0 0
12/09/2014
4.72
 526,610 4.72 4.76 4.65 0 0 0
11/09/2014
4.72
 682,840 4.69 4.79 4.65 180,000 0 2.5
10/09/2014
4.69
 1,285,560 4.48 4.69 4.31 2,000 15,000 -0.2
09/09/2014
4.48
 1,153,730 4.79 4.79 4.48 500 10,000 -0.1
08/09/2014
4.79
 516,530 4.76 4.90 4.72 0 0 0
05/09/2014
4.76
 1,599,590 4.45 4.76 4.45 135,000 159,100 -0.2
04/09/2014
4.45
 778,380 4.52 4.52 4.41 0 470 -0.0
03/09/2014
4.52
 862,850 4.41 4.59 4.41 10,000 7,380 0.0
29/08/2014
4.41
 586,040 4.34 4.41 4.34 0 0 0
28/08/2014
4.34
 539,660 4.38 4.45 4.34 0 200 -0.0
27/08/2014
4.38
 447,280 4.48 4.52 4.31 0 0 0
26/08/2014
4.48
 1,024,120 4.31 4.52 4.31 0 350 -0.0
25/08/2014
4.31
 853,870 4.31 4.41 4.31 0 0 0
22/08/2014
4.31
 506,490 4.24 4.34 4.24 0 0 0
21/08/2014
4.24
 724,220 4.28 4.34 4.24 0 0 0
20/08/2014
4.28
 685,560 4.28 4.38 4.21 0 2,320 -0.0
19/08/2014
4.28
 621,650 4.41 4.45 4.14 0 1,880 -0.0
18/08/2014
4.41
 853,270 4.21 4.45 4.24 0 0 0
15/08/2014
4.21
 793,620 4.21 4.28 4.14 0 0 0
14/08/2014
4.21
 1,107,760 4.17 4.34 4.17 0 183,160 -2.2
13/08/2014
4.17
 686,120 4.24 4.24 4.14 0 115,820 -1.4
12/08/2014
4.24
 990,360 4.21 4.24 4.10 100,000 110,000 -0.1
11/08/2014
4.21
 1,453,360 4.07 4.28 4.03 102,050 50,000 0.6
08/08/2014
4.07
 707,840 4.07 4.24 4.03 0 0 0
07/08/2014
4.07
 1,573,500 3.83 4.07 3.83 97,950 71,810 0.3
06/08/2014
3.83
 1,655,970 3.69 3.93 3.69 100,000 26,220 0.8
05/08/2014
3.69
 662,620 3.59 3.69 3.55 0 100,000 -1.0
04/08/2014
3.59
 364,320 3.48 3.65 3.52 0 50,000 -0.5
01/08/2014
3.48
 176,840 3.52 3.52 3.45 0 0 0
31/07/2014
3.52
 335,150 3.41 3.52 3.38 0 3,210 -0.0
30/07/2014
3.41
 255,920 3.45 3.52 3.41 0 50,000 -0.5
29/07/2014
3.45
 248,360 3.41 3.48 3.41 0 62,000 -0.6
28/07/2014
3.41
 373,900 3.59 3.59 3.38 0 34,370 -0.3
25/07/2014
3.59
 399,460 3.69 3.76 3.59 0 50,040 -0.5
24/07/2014
3.69
 431,250 3.62 3.69 3.59 0 205,980 -2.2
23/07/2014
3.62
 161,430 3.72 3.72 3.62 0 2,000 -0.0
22/07/2014
3.72
 249,120 3.76 3.76 3.65 0 50,000 -0.5
21/07/2014
3.76
 310,340 3.76 3.83 3.69 1,000 5,000 -0.0
18/07/2014
3.76
 353,790 3.76 3.83 3.69 0 34,240 -0.4
17/07/2014
3.76
 311,300 3.79 3.83 3.72 0 0 0
16/07/2014
3.79
 628,330 3.90 3.97 3.79 5,000 0 0.1
15/07/2014
3.90
 423,240 3.90 3.93 3.86 0 0 0
14/07/2014
3.90
 323,030 3.86 3.93 3.79 2,000 280 0.0
11/07/2014
3.86
 1,088,810 3.62 3.86 3.59 0 0 0
10/07/2014
3.62
 635,970 3.79 3.83 3.62 0 0 0
09/07/2014
3.79
 699,530 3.72 3.86 3.72 0 0 0
08/07/2014
3.72
 398,140 3.72 3.72 3.65 0 0 0
07/07/2014
3.72
 582,410 3.72 3.76 3.69 0 12,000 -0.1
04/07/2014
3.72
 412,060 3.72 3.76 3.69 0 0 0
03/07/2014
3.72
 994,970 3.59 3.76 3.59 0 88,000 -0.9
02/07/2014
3.59
 493,390 3.45 3.59 3.45 35,000 0 0.4
01/07/2014
3.45
 245,810 3.41 3.45 3.41 47,000 60,560 -0.1
30/06/2014
3.41
 259,390 3.45 3.48 3.41 0 0 0
27/06/2014
3.45
 173,280 3.48 3.52 3.45 10,540 0 0.1
26/06/2014
3.48
 341,620 3.48 3.59 3.48 12,720 1,950 0.1
25/06/2014
3.48
 283,360 3.38 3.52 3.38 110 0 0.0
24/06/2014
3.38
 151,940 3.38 3.41 3.31 80 30,000 -0.3
23/06/2014
3.38
 109,840 3.34 3.41 3.28 15,950 5,000 0.1
20/06/2014
3.34
 142,370 3.41 3.45 3.34 46,000 5,000 0.4
19/06/2014
3.41
 465,450 3.52 3.52 3.28 2,140 0 0.0
18/06/2014
3.52
 339,290 3.52 3.62 3.48 0 0 0
17/06/2014
3.52
 457,770 3.59 3.59 3.45 0 130,000 -1.3
16/06/2014
3.59
 654,690 3.41 3.62 3.45 0 56,890 -0.6
13/06/2014
3.41
 975,050 3.21 3.41 3.24 0 156,600 -1.5
12/06/2014
3.21
 282,460 3.21 3.28 3.17 0 65,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |