CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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
(2025-12-29) 		-0.15 -1.23% 4,200,200 -1,120,400 -13.9
11.95
13.20
11.95
2 tháng
(2025-12-01) 		-0.35 -2.82% 6,290,400 -1,523,000 -18.8
11.95
13.20
11.95
3 tháng
(2025-10-30) 		-0.95 -7.31% 8,514,400 -1,991,900 -24.7
11.95
13.20
11.95
6 tháng
(2025-08-01) 		-1.50 -11.07% 28,687,700 -2,234,300 -28.1
11.95
14.05
11.95
12 tháng
(2025-02-03) 		-1.16 -8.76% 84,135,300 -365,700 1.5
11.21
15.21
11.95
24 tháng
(2024-02-15) 		2.28 23.31% 200,004,100 1,374,776 34.8
9.55
15.39
11.95
36 tháng
(2023-02-13) 		4.52 59.93% 338,928,600 4,614,588 70.8
7.53
15.39
11.95
60 tháng
(2021-02-23) 		5.61 87.19% 641,666,600 3,413,934 54.5
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)
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
26/11/2013
3.35
 1,095,280 3.28 3.38 3.22 0 0 0
25/11/2013
3.28
 815,210 3.25 3.38 3.22 0 0 0
22/11/2013
3.25
 1,066,340 3.10 3.25 3.10 100 20,000 -0.2
21/11/2013
3.10
 1,705,260 3.25 3.35 3.10 0 0 0
20/11/2013
3.25
 1,695,690 3.10 3.28 3.07 0 0 0
19/11/2013
3.10
 1,240,150 3.10 3.19 3.07 5,000 0 0.1
18/11/2013
3.10
 2,472,430 2.94 3.13 3.03 0 0 0
15/11/2013
2.94
 1,790,590 2.75 2.94 2.72 0 0 0
14/11/2013
2.75
 467,670 2.72 2.75 2.72 0 0 0
13/11/2013
2.72
 991,610 2.69 2.78 2.69 0 0 0
12/11/2013
2.69
 934,400 2.75 2.78 2.66 200 0 0.0
11/11/2013
2.75
 552,450 2.69 2.78 2.69 900 0 0.0
08/11/2013
2.69
 472,150 2.72 2.72 2.69 0 0 0
07/11/2013
2.72
 795,250 2.78 2.78 2.72 0 0 0
06/11/2013
2.78
 592,750 2.72 2.78 2.69 0 0 0
05/11/2013
2.72
 596,300 2.72 2.78 2.69 0 0 0
04/11/2013
2.72
 698,560 2.63 2.72 2.63 0 0 0
01/11/2013
2.63
 313,280 2.63 2.66 2.60 0 0 0
31/10/2013
2.63
 434,820 2.60 2.66 2.60 0 150 -0.0
30/10/2013
2.60
 217,850 2.63 2.66 2.60 0 20,000 -0.2
29/10/2013
2.63
 570,970 2.57 2.63 2.50 0 0 0
28/10/2013
2.57
 564,450 2.66 2.69 2.57 0 0 0
25/10/2013
2.66
 780,240 2.66 2.69 2.60 0 0 0
24/10/2013
2.66
 1,156,420 2.78 2.78 2.66 34,650 27,180 0.1
23/10/2013
2.78
 890,470 2.75 2.82 2.72 0 3,000 -0.0
22/10/2013
2.75
 1,012,150 2.78 2.82 2.72 2,800 13,200 -0.1
21/10/2013
2.78
 1,976,470 2.63 2.78 2.63 0 109,000 -1.0
18/10/2013
2.63
 808,080 2.57 2.63 2.57 40,000 400 0.3
17/10/2013
2.57
 1,312,110 2.47 2.63 2.53 600 39,450 -0.3
16/10/2013
2.47
 651,330 2.47 2.53 2.47 100,500 8,000 0.7
15/10/2013
2.47
 203,250 2.41 2.47 2.41 0 0 0
14/10/2013
2.41
 345,160 2.47 2.47 2.41 0 0 0
11/10/2013
2.47
 687,240 2.44 2.50 2.44 0 4,000 -0.0
10/10/2013
2.44
 372,340 2.50 2.53 2.44 0 0 0
09/10/2013
2.50
 1,853,950 2.44 2.57 2.50 0 1,000 -0.0
08/10/2013
2.44
 420,040 2.44 2.44 2.41 30,000 10,600 0.1
07/10/2013
2.44
 278,440 2.38 2.47 2.38 29,910 0 0.2
04/10/2013
2.38
 840,790 2.41 2.44 2.35 92,050 0 0.7
03/10/2013
2.41
 599,290 2.47 2.47 2.38 59,400 0 0.5
02/10/2013
2.47
 335,650 2.41 2.50 2.44 59,830 0 0.5
01/10/2013
2.41
 940,780 2.47 2.57 2.41 62,300 0 0.5
30/09/2013
2.47
 876,850 2.41 2.47 2.38 113,000 0 0.9
27/09/2013
2.41
 329,800 2.44 2.47 2.38 87,700 0 0.7
26/09/2013
2.44
 549,200 2.41 2.50 2.41 100,950 0 0.8
25/09/2013
2.41
 1,264,880 2.28 2.44 2.32 18,960 0 0.1
24/09/2013
2.28
 341,300 2.32 2.35 2.28 3,060 0 0.0
23/09/2013
2.32
 471,390 2.19 2.32 2.22 51,140 0 0.4
20/09/2013
2.19
 85,160 2.19 2.22 2.19 2,000 0 0.0
19/09/2013
2.19
 104,130 2.19 2.22 2.19 0 0 0
18/09/2013
2.19
 167,940 2.22 2.25 2.19 0 0 0
17/09/2013
2.22
 96,370 2.25 2.25 2.22 0 0 0
16/09/2013
2.25
 308,620 2.25 2.28 2.22 29,000 0 0.2
13/09/2013
2.25
 225,310 2.22 2.25 2.22 89,000 0 0.6
12/09/2013
2.22
 338,570 2.19 2.22 2.19 79,190 0 0.6
11/09/2013
2.19
 119,640 2.19 2.22 2.16 0 27,720 -0.2
10/09/2013
2.19
 89,960 2.19 2.22 2.19 0 0 0
09/09/2013
2.19
 193,590 2.25 2.25 2.19 0 49,600 -0.4
06/09/2013
2.25
 249,220 2.19 2.28 2.19 1,000 0 0.0
05/09/2013
2.19
 146,990 2.19 2.22 2.16 27,720 0 0.2
04/09/2013
2.19
 246,410 2.19 2.22 2.16 49,600 0 0.3
03/09/2013
2.19
 144,080 2.22 2.22 2.19 3,210 0 0.0
30/08/2013
2.22
 215,000 2.22 2.22 2.19 0 52,000 -0.4
29/08/2013
2.22
 97,440 2.22 2.25 2.22 0 0 0
28/08/2013
2.22
 353,750 2.28 2.28 2.19 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |