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)
03/04/2013
2.52
 880,270 2.46 2.58 2.40 100 0 0.0
02/04/2013
2.46
 883,550 2.52 2.58 2.43 0 300 -0.0
01/04/2013
2.52
 384,860 2.37 2.52 2.34 0 0 0
29/03/2013
2.37
 609,680 2.40 2.40 2.31 6,590 0 0.1
28/03/2013
2.40
 524,010 2.46 2.49 2.40 0 0 0
27/03/2013
2.46
 1,925,200 2.31 2.46 2.25 0 0 0
26/03/2013
2.31
 1,017,330 2.22 2.37 2.22 0 0 0
25/03/2013
2.22
 216,140 2.16 2.22 2.16 0 0 0
22/03/2013
2.16
 834,160 2.19 2.19 2.13 0 300,000 -2.2
21/03/2013
2.19
 312,290 2.22 2.25 2.19 0 0 0
20/03/2013
2.22
 315,710 2.19 2.25 2.19 0 0 0
19/03/2013
2.19
 208,100 2.13 2.22 2.13 0 0 0
18/03/2013
2.13
 617,620 2.25 2.25 2.13 0 16,000 -0.1
15/03/2013
2.25
 493,070 2.19 2.28 2.16 0 0 0
14/03/2013
2.19
 198,020 2.16 2.19 2.16 0 0 0
13/03/2013
2.16
 388,190 2.22 2.25 2.16 0 2,660 -0.0
12/03/2013
2.22
 475,570 2.25 2.31 2.16 0 0 0
11/03/2013
2.25
 852,360 2.13 2.25 2.25 0 0 0
08/03/2013
2.13
 458,590 2.01 2.13 2.10 0 0 0
07/03/2013
2.01
 233,620 2.04 2.07 1.95 0 0 0
06/03/2013
2.04
 119,370 1.98 2.07 1.98 60 0 0.0
05/03/2013
1.98
 1,006,510 2.04 2.07 1.98 0 3,500 -0.0
04/03/2013
2.04
 1,325,920 2.19 2.19 2.04 0 0 0
01/03/2013
2.19
 295,870 2.22 2.25 2.16 0 0 0
28/02/2013
2.22
 118,080 2.19 2.28 2.19 0 0 0
27/02/2013
2.19
 810,790 2.13 2.22 2.04 0 0 0
26/02/2013
2.13
 727,110 2.28 2.34 2.13 200 0 0.0
25/02/2013
2.28
 241,980 2.22 2.34 2.25 400 0 0.0
22/02/2013
2.22
 1,327,270 2.37 2.40 2.22 0 0 0
21/02/2013
2.37
 1,212,580 2.52 2.55 2.37 0 0 0
20/02/2013
2.52
 597,350 2.55 2.58 2.52 0 0 0
19/02/2013
2.55
 1,006,950 2.61 2.61 2.52 0 0 0
18/02/2013
2.61
 371,290 2.58 2.61 2.46 0 0 0
08/02/2013
2.58
 1,147,580 2.49 2.58 2.43 0 0 0
07/02/2013
2.49
 1,519,500 2.34 2.49 2.37 0 0 0
06/02/2013
2.34
 566,510 2.31 2.37 2.28 0 0 0
05/02/2013
2.31
 836,560 2.22 2.37 2.19 0 0 0
04/02/2013
2.22
 544,970 2.13 2.25 2.13 0 0 0
01/02/2013
2.13
 533,090 2.16 2.16 2.07 0 274,000 -1.9
31/01/2013
2.16
 506,600 2.22 2.25 2.10 200,250 0 1.5
30/01/2013
2.22
 469,720 2.25 2.25 2.19 20,000 300 0.1
29/01/2013
2.25
 908,750 2.22 2.31 2.16 120,000 0 0.9
28/01/2013
2.22
 1,203,460 2.13 2.25 2.10 556,430 0 4.1
25/01/2013
2.13
 1,023,730 2.01 2.13 2.01 190,570 0 1.4
24/01/2013
2.01
 547,750 1.89 2.01 1.92 0 90 -0.0
23/01/2013
1.89
 506,710 1.92 1.95 1.89 0 52,500 -0.3
22/01/2013
1.92
 534,440 1.95 2.01 1.89 0 0 0
21/01/2013
1.95
 332,260 2.01 2.04 1.95 13,000 0 0.1
18/01/2013
2.01
 917,010 2.13 2.13 2.01 8,000 2,000 0.0
17/01/2013
2.13
 1,067,020 2.16 2.28 2.13 0 8,440 -0.1
16/01/2013
2.16
 1,192,360 2.04 2.16 2.07 7,000 0 0.0
15/01/2013
2.04
 1,763,010 1.92 2.04 1.92 50,000 0 0.3
14/01/2013
1.92
 393,310 1.92 1.95 1.86 0 0 0
11/01/2013
1.92
 301,920 1.92 1.95 1.89 0 1,130 -0.0
10/01/2013
1.92
 309,470 1.89 1.95 1.86 0 1,500 -0.0
09/01/2013
1.89
 1,142,360 1.92 2.01 1.86 0 0 0
08/01/2013
1.92
 761,800 1.92 1.95 1.86 0 0 0
07/01/2013
1.92
 411,310 1.92 1.98 1.92 0 0 0
04/01/2013
1.92
 204,270 1.95 1.95 1.89 0 10,000 -0.1
03/01/2013
1.95
 575,410 1.95 2.01 1.89 0 10,000 -0.1
02/01/2013
1.95
 609,770 1.86 1.95 1.89 0 0 0
28/12/2012
1.86
 156,210 1.83 1.86 1.80 17,830 0 0.1
27/12/2012
1.83
 458,810 1.83 1.89 1.83 10,170 0 0.1
26/12/2012
1.83
 276,720 1.80 1.83 1.77 0 0 0
25/12/2012
1.80
 121,530 1.77 1.80 1.77 0 0 0
24/12/2012
1.77
 42,820 1.77 1.80 1.77 0 0 0
21/12/2012
1.77
 126,430 1.80 1.80 1.77 0 0 0
20/12/2012
1.80
 274,200 1.77 1.83 1.77 0 0 0
19/12/2012
1.77
 280,520 1.77 1.83 1.77 0 0 0
18/12/2012
1.77
 132,890 1.80 1.80 1.74 0 2,000 -0.0
17/12/2012
1.80
 145,150 1.80 1.80 1.77 0 0 0
14/12/2012
1.80
 150,940 1.77 1.83 1.80 9,300 0 0.1
13/12/2012
1.77
 328,430 1.83 1.83 1.77 0 0 0
12/12/2012
1.83
 395,670 1.77 1.83 1.77 0 0 0
11/12/2012
1.77
 235,530 1.80 1.86 1.77 0 0 0
10/12/2012
1.80
 345,560 1.74 1.80 1.77 0 0 0
07/12/2012
1.74
 204,230 1.77 1.80 1.74 0 0 0
06/12/2012
1.77
 122,070 1.77 1.77 1.77 0 0 0
05/12/2012
1.77
 424,500 1.77 1.83 1.74 0 10 -0.0
04/12/2012
1.77
 78,440 1.71 1.77 1.71 0 0 0
03/12/2012
1.71
 53,080 1.71 1.71 1.68 0 0 0
30/11/2012
1.71
 56,720 1.71 1.74 1.71 0 0 0
29/11/2012
1.71
 175,670 1.74 1.74 1.71 0 0 0
28/11/2012
1.74
 68,370 1.71 1.74 1.71 0 0 0
27/11/2012
1.71
 98,970 1.74 1.74 1.71 0 0 0
26/11/2012
1.74
 103,520 1.77 1.77 1.71 0 0 0
23/11/2012
1.77
 159,450 1.77 1.80 1.74 0 2,000 -0.0
22/11/2012
1.77
 87,020 1.80 1.80 1.74 0 0 0
21/11/2012
1.80
 286,790 1.74 1.80 1.74 40,000 0 0.2
20/11/2012
1.74
 54,540 1.74 1.74 1.71 0 0 0
19/11/2012
1.74
 54,810 1.74 1.74 1.71 0 0 0
16/11/2012
1.74
 149,240 1.71 1.77 1.68 0 5,610 -0.0
15/11/2012
1.71
 396,030 1.77 1.77 1.71 0 0 0
14/11/2012
1.77
 171,320 1.80 1.80 1.77 0 0 0
13/11/2012
1.80
 251,850 1.77 1.83 1.77 0 0 0
12/11/2012
1.77
 313,200 1.71 1.77 1.71 0 0 0
09/11/2012
1.71
 89,820 1.71 1.74 1.68 1,000 1,470 -0.0
08/11/2012
1.71
 128,150 1.74 1.74 1.68 0 0 0
07/11/2012
1.74
 188,620 1.71 1.74 1.68 0 0 0
06/11/2012
1.71
 134,680 1.68 1.71 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |