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)
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
08/07/2013
2.32
 203,230 2.35 2.38 2.32 0 0 0
05/07/2013
2.35
 287,250 2.38 2.41 2.35 0 660 -0.0
04/07/2013
2.38
 227,900 2.38 2.38 2.35 26,340 0 0.2
03/07/2013
2.38
 166,060 2.38 2.41 2.35 0 0 0
02/07/2013
2.38
 207,570 2.35 2.41 2.38 0 0 0
01/07/2013
2.35
 330,410 2.38 2.38 2.32 7,200 0 0.1
28/06/2013
2.38
 358,080 2.41 2.44 2.38 51,000 0 0.4
27/06/2013
2.41
 223,090 2.35 2.41 2.35 0 0 0
26/06/2013
2.35
 297,540 2.32 2.38 2.32 30,000 0 0.2
25/06/2013
2.32
 709,560 2.44 2.44 2.28 30,000 0 0.2
24/06/2013
2.44
 634,820 2.41 2.47 2.38 310,000 0 2.4
21/06/2013
2.41
 500,570 2.41 2.44 2.35 12,320 0 0.1
20/06/2013
2.41
 271,990 2.47 2.47 2.41 0 0 0
19/06/2013
2.47
 398,530 2.44 2.47 2.44 0 0 0
18/06/2013
2.44
 355,730 2.44 2.50 2.41 300 0 0.0
17/06/2013
2.44
 921,750 2.57 2.57 2.44 11,000 20,000 -0.1
14/06/2013
2.57
 625,140 2.60 2.63 2.53 0 0 0
13/06/2013
2.60
 1,037,480 2.57 2.60 2.50 0 4,150 -0.0
12/06/2013
2.57
 994,170 2.60 2.66 2.57 100 400,000 -3.3
11/06/2013
2.60
 1,173,700 2.66 2.72 2.60 50,000 0 0.4
10/06/2013
2.66
 1,595,900 2.63 2.78 2.63 10,000 2,000 0.1
07/06/2013
2.63
 1,584,600 2.53 2.66 2.50 506,000 0 4.2
06/06/2013
2.53
 1,085,620 2.57 2.57 2.50 12,410 139,000 -1.0
05/06/2013
2.57
 462,680 2.50 2.57 2.47 10,000 10,000 -0.0
04/06/2013
2.50
 1,038,060 2.63 2.66 2.50 0 0 0
03/06/2013
2.63
 2,305,300 2.47 2.63 2.47 3,000 0 0.0
31/05/2013
2.47
 1,555,440 2.50 2.57 2.44 222,800 0 1.8
30/05/2013
2.50
 708,360 2.44 2.50 2.41 34,180 9,260 0.2
29/05/2013
2.44
 1,039,920 2.50 2.57 2.44 15,360 0 0.1
28/05/2013
2.50
 2,103,340 2.41 2.53 2.44 1,330 0 0.0
27/05/2013
2.41
 989,820 2.38 2.47 2.41 0 0 0
24/05/2013
2.38
 1,245,860 2.32 2.41 2.28 107,800 0 0.8
23/05/2013
2.32
 863,780 2.35 2.38 2.32 340 0 0.0
22/05/2013
2.35
 1,094,810 2.35 2.44 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |