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)
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
27/08/2013
2.28
 252,160 2.32 2.35 2.28 0 15,000 -0.1
26/08/2013
2.32
 226,520 2.28 2.32 2.25 0 0 0
23/08/2013
2.28
 213,760 2.28 2.32 2.25 0 0 0
22/08/2013
2.28
 314,000 2.32 2.35 2.28 0 0 0
21/08/2013
2.32
 356,010 2.35 2.35 2.28 0 0 0
20/08/2013
2.35
 420,550 2.41 2.41 2.35 2,000 0 0.0
19/08/2013
2.41
 557,140 2.38 2.41 2.38 0 0 0
16/08/2013
2.38
 637,310 2.35 2.38 2.32 0 4,000 -0.0
15/08/2013
2.35
 466,860 2.28 2.38 2.28 0 0 0
14/08/2013
2.28
 174,960 2.28 2.32 2.25 0 0 0
13/08/2013
2.28
 131,690 2.28 2.32 2.25 0 0 0
12/08/2013
2.28
 152,420 2.25 2.35 2.28 0 0 0
09/08/2013
2.25
 216,700 2.28 2.32 2.25 0 0 0
08/08/2013
2.28
 139,780 2.28 2.35 2.28 0 0 0
07/08/2013
2.28
 303,520 2.28 2.35 2.28 0 29,340 -0.2
06/08/2013
2.28
 82,290 2.28 2.32 2.28 0 0 0
05/08/2013
2.28
 92,860 2.32 2.32 2.28 0 0 0
02/08/2013
2.32
 168,290 2.35 2.38 2.32 4,000 0 0.0
01/08/2013
2.35
 154,230 2.32 2.35 2.28 0 16,000 -0.1
31/07/2013
2.32
 204,780 2.28 2.32 2.28 0 0 0
30/07/2013
2.28
 210,530 2.25 2.32 2.25 0 4,000 -0.0
29/07/2013
2.25
 219,620 2.35 2.35 2.25 0 5,000 -0.0
26/07/2013
2.35
 422,710 2.35 2.35 2.25 0 0 0
25/07/2013
2.35
 291,950 2.38 2.41 2.32 0 0 0
24/07/2013
2.38
 370,090 2.38 2.38 2.32 0 4,990 -0.0
23/07/2013
2.38
 203,280 2.38 2.44 2.38 0 0 0
22/07/2013
2.38
 327,580 2.44 2.47 2.38 400 34,000 -0.3
19/07/2013
2.44
 331,880 2.44 2.50 2.44 40,000 0 0.3
18/07/2013
2.44
 261,770 2.50 2.50 2.44 0 39,290 -0.3
17/07/2013
2.50
 291,480 2.53 2.53 2.47 0 3,000 -0.0
16/07/2013
2.53
 577,510 2.50 2.57 2.47 60,000 0 0.5
15/07/2013
2.50
 544,140 2.44 2.50 2.44 30,000 0 0.2
12/07/2013
2.44
 533,650 2.41 2.44 2.38 0 0 0
11/07/2013
2.41
 107,610 2.41 2.44 2.38 100 13,460 -0.1
10/07/2013
2.41
 273,740 2.47 2.47 2.41 1,200 0 0.0
09/07/2013
2.47
 1,785,570 2.32 2.47 2.44 9,960 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |