CTCP Vận tải Xăng dầu Vipco (vip)

12.10
0.05
(0.41%)
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
(2026-02-23) 		-0.25 -2.03% 9,617,600 -737,100 -8.9
11.95
13.60
12.10
2 tháng
(2026-01-19) 		-0.75 -5.86% 17,522,100 -5,019,400 -60.3
11.70
13.60
12.10
3 tháng
(2025-12-18) 		-0.10 -0.82% 19,549,400 -5,085,800 -61.1
11.70
13.60
12.10
6 tháng
(2025-09-19) 		-1.70 -12.36% 28,877,000 -6,186,900 -75.1
11.70
13.75
12.10
12 tháng
(2025-03-24) 		-1.48 -10.96% 71,710,600 -5,896,900 -70.3
11.21
14.05
12.10
24 tháng
(2024-03-28) 		2.23 22.77% 206,732,800 -2,431,791 -10.7
9.55
15.39
12.10
36 tháng
(2023-04-03) 		3.49 40.85% 333,293,900 -233,292 14.5
8.56
15.39
12.10
60 tháng
(2021-04-13) 		5.33 79.41% 633,164,600 -362,766 9.1
4.09
15.39
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |