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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
3.72
 384,780 3.66 3.82 3.63 60,000 0 0.7
25/04/2014
3.66
 1,906,230 3.91 3.91 3.66 200 123,210 -1.4
24/04/2014
3.91
 242,620 4.04 4.04 3.88 0 0 0
23/04/2014
4.04
 345,810 4.32 4.32 4.04 100 0 0.0
22/04/2014
4.32
 642,300 4.13 4.32 3.85 0 0 0
21/04/2014
4.13
 537,930 4.41 4.41 4.13 14,600 0 0.2
18/04/2014
4.41
 897,960 4.72 4.72 4.41 500 0 0.0
17/04/2014
4.72
 317,670 4.63 4.79 4.69 45,000 100 0.7
16/04/2014
4.63
 686,850 4.85 4.85 4.60 126,000 0 1.9
15/04/2014
4.85
 516,700 5.04 5.04 4.85 40,000 2,500 0.6
14/04/2014
5.04
 341,440 5.19 5.22 5.01 2,560 0 0.0
11/04/2014
5.19
 777,640 5.16 5.26 5.10 0 0 0
10/04/2014
5.16
 1,293,010 5.10 5.26 5.10 3,000 16,000 -0.2
08/04/2014
5.10
 526,790 4.97 5.13 4.91 85,120 0 1.4
07/04/2014
4.97
 369,010 4.91 4.97 4.82 0 0 0
04/04/2014
4.91
 375,580 4.88 5.01 4.85 100,000 0 1.6
03/04/2014
4.88
 353,950 4.69 4.91 4.72 161,580 0 2.5
02/04/2014
4.69
 583,070 4.69 4.76 4.47 150,570 1,600 2.2
01/04/2014
4.69
 657,400 4.91 4.91 4.63 0 1,000 -0.0
31/03/2014
4.91
 672,510 4.88 5.01 4.88 202,640 0 3.2
28/03/2014
4.88
 325,620 4.85 5.01 4.88 32,600 0 0.5
27/03/2014
4.85
 610,520 4.79 4.88 4.72 190,010 5,500 2.8
26/03/2014
4.79
 1,079,960 4.97 5.13 4.69 315,000 55,000 4.1
25/03/2014
4.97
 1,006,260 5.16 5.19 4.94 900 0 0.0
24/03/2014
5.16
 1,567,750 4.85 5.16 4.85 59,000 0 0.9
21/03/2014
4.85
 778,020 4.91 4.91 4.79 0 0 0
20/03/2014
4.91
 1,295,150 4.79 5.01 4.79 11,500 13,000 -0.0
19/03/2014
4.79
 1,456,970 4.47 4.79 4.47 166,690 1,000 2.5
18/03/2014
4.47
 1,275,520 4.47 4.60 4.41 100,000 0 1.4
17/03/2014
4.47
 626,100 4.41 4.57 4.38 2,500 0 0.0
14/03/2014
4.41
 528,610 4.44 4.50 4.38 72,000 4,000 1.0
13/03/2014
4.44
 1,053,350 4.38 4.44 4.32 100,000 0 1.4
12/03/2014
4.38
 580,790 4.50 4.50 4.32 18,560 1,000 0.3
11/03/2014
4.50
 837,100 4.38 4.54 4.38 59,000 1,000 0.8
10/03/2014
4.38
 461,650 4.44 4.44 4.35 0 20,000 -0.3
07/03/2014
4.44
 451,910 4.35 4.50 4.35 35,840 3,000 0.5
06/03/2014
4.35
 559,970 4.29 4.38 4.22 100,000 1,000 1.3
05/03/2014
4.29
 567,500 4.13 4.29 4.16 35,210 2,000 0.4
04/03/2014
4.13
 519,070 4.19 4.22 4.10 0 7,000 -0.1
03/03/2014
4.19
 702,330 4.44 4.44 4.19 50,000 0 0.7
28/02/2014
4.44
 428,140 4.41 4.44 4.35 0 2,000 -0.0
27/02/2014
4.41
 871,040 4.57 4.66 4.38 15,060 10 0.2
26/02/2014
4.57
 685,810 4.44 4.57 4.41 90,500 0 1.3
25/02/2014
4.44
 668,970 4.41 4.57 4.38 20,000 0 0.3
24/02/2014
4.41
 493,790 4.38 4.44 4.25 86,000 0 1.2
21/02/2014
4.38
 485,400 4.50 4.50 4.29 86,000 0 1.2
20/02/2014
4.50
 877,110 4.69 4.69 4.38 189,000 21,000 2.3
19/02/2014
4.69
 480,170 4.63 4.69 4.54 10,000 5,100 0.1
18/02/2014
4.63
 419,500 4.54 4.66 4.54 0 500 -0.0
17/02/2014
4.54
 970,800 4.44 4.57 4.38 134,620 8,000 1.8
14/02/2014
4.44
 536,400 4.44 4.47 4.35 94,180 8,600 1.2
13/02/2014
4.44
 1,128,990 4.35 4.50 4.29 338,490 323,500 0.2
12/02/2014
4.35
 1,065,960 4.35 4.41 4.19 100,000 203,000 -1.4
11/02/2014
4.35
 1,594,590 4.22 4.47 4.29 451,140 252,500 2.8
10/02/2014
4.22
 1,417,870 3.97 4.22 3.94 60,810 237,300 -2.4
07/02/2014
3.97
 790,540 4.07 4.07 3.91 36,020 0 0.5
06/02/2014
4.07
 259,820 3.97 4.07 3.91 1,500 5,000 -0.0
27/01/2014
3.97
 468,090 3.94 4.00 3.91 89,610 30,000 0.7
24/01/2014
3.94
 914,810 3.82 3.94 3.85 144,900 20,000 1.5
23/01/2014
3.82
 346,260 3.82 3.85 3.75 122,000 0 1.5
22/01/2014
3.82
 723,690 3.75 3.82 3.75 200,050 0 2.4
21/01/2014
3.75
 988,100 3.66 3.79 3.66 173,300 90,000 1.0
20/01/2014
3.66
 1,153,590 3.69 3.72 3.63 410,000 0 4.8
17/01/2014
3.69
 1,137,530 3.82 3.85 3.69 197,490 0 2.4
16/01/2014
3.82
 1,128,230 3.75 3.91 3.75 96,770 20,800 0.9
15/01/2014
3.75
 946,090 3.72 3.79 3.72 253,740 24,700 2.7
14/01/2014
3.72
 968,160 3.75 3.82 3.72 161,430 0 1.9
13/01/2014
3.75
 1,742,560 3.60 3.82 3.54 173,570 0 2.1
10/01/2014
3.60
 1,047,500 3.63 3.69 3.57 130,000 10,540 1.4
09/01/2014
3.63
 1,620,860 3.50 3.63 3.50 0 5,000 -0.1
08/01/2014
3.50
 731,800 3.41 3.54 3.38 0 0 0
07/01/2014
3.41
 513,210 3.50 3.57 3.41 0 0 0
06/01/2014
3.50
 493,150 3.35 3.50 3.32 0 0 0
03/01/2014
3.35
 505,620 3.35 3.38 3.32 0 80,000 -0.9
02/01/2014
3.35
 448,400 3.38 3.47 3.32 0 0 0
31/12/2013
3.38
 326,380 3.28 3.41 3.28 0 9,000 -0.1
30/12/2013
3.28
 955,130 3.47 3.47 3.28 0 0 0
27/12/2013
3.47
 857,100 3.54 3.54 3.44 110,000 0 1.2
26/12/2013
3.54
 452,440 3.57 3.60 3.50 0 10,660 -0.1
25/12/2013
3.57
 322,510 3.60 3.60 3.54 0 0 0
24/12/2013
3.60
 551,720 3.57 3.63 3.57 5,000 0 0.1
23/12/2013
3.57
 664,740 3.66 3.66 3.57 0 56,040 -0.6
20/12/2013
3.66
 733,900 3.60 3.69 3.57 0 68,950 -0.8
19/12/2013
3.60
 975,570 3.63 3.66 3.57 0 31,000 -0.4
18/12/2013
3.63
 1,240,210 3.44 3.63 3.47 0 0 0
17/12/2013
3.44
 1,156,740 3.28 3.50 3.28 0 23,350 -0.3
16/12/2013
3.28
 218,890 3.28 3.32 3.25 0 0 0
13/12/2013
3.28
 187,220 3.28 3.32 3.22 0 10,000 -0.1
12/12/2013
3.28
 527,740 3.22 3.28 3.16 0 10,000 -0.1
11/12/2013
3.22
 1,056,950 3.38 3.41 3.22 0 0 0
10/12/2013
3.38
 677,950 3.38 3.41 3.32 0 0 0
09/12/2013
3.38
 660,150 3.44 3.47 3.38 0 0 0
06/12/2013
3.44
 414,140 3.41 3.47 3.38 0 0 0
05/12/2013
3.41
 692,920 3.38 3.44 3.35 0 10 -0.0
04/12/2013
3.38
 888,500 3.44 3.54 3.38 0 5,000 -0.1
03/12/2013
3.44
 1,994,720 3.22 3.44 3.22 0 10,000 -0.1
02/12/2013
3.22
 457,330 3.22 3.25 3.19 0 0 0
29/11/2013
3.22
 894,280 3.28 3.35 3.19 0 0 0
28/11/2013
3.28
 574,260 3.25 3.28 3.22 0 4,500 -0.0
27/11/2013
3.25
 956,710 3.35 3.38 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |