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)
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
05/11/2012
1.68
 320,040 1.71 1.74 1.65 0 0 0
02/11/2012
1.71
 722,050 1.77 1.77 1.71 0 0 0
01/11/2012
1.77
 145,610 1.80 1.80 1.74 0 0 0
31/10/2012
1.80
 58,200 1.80 1.80 1.77 0 0 0
30/10/2012
1.80
 169,830 1.86 1.86 1.80 6,700 0 0.0
29/10/2012
1.86
 36,850 1.83 1.86 1.80 0 0 0
26/10/2012
1.83
 72,150 1.83 1.83 1.80 0 0 0
25/10/2012
1.83
 104,440 1.83 1.83 1.77 0 0 0
24/10/2012
1.83
 82,840 1.86 1.86 1.80 0 0 0
23/10/2012
1.86
 201,720 1.83 1.89 1.83 0 0 0
22/10/2012
1.83
 327,970 1.86 1.86 1.77 0 0 0
19/10/2012
1.86
 718,640 1.92 1.92 1.83 0 0 0
18/10/2012
1.92
 121,980 1.89 1.92 1.86 0 0 0
17/10/2012
1.89
 215,600 1.92 1.95 1.86 0 0 0
16/10/2012
1.92
 246,360 1.83 1.92 1.86 0 0 0
15/10/2012
1.83
 153,830 1.89 1.89 1.83 0 0 0
12/10/2012
1.89
 220,440 1.92 1.92 1.86 0 0 0
11/10/2012
1.92
 518,350 1.89 1.98 1.92 0 0 0
10/10/2012
1.89
 272,500 1.83 1.92 1.80 0 0 0
09/10/2012
1.83
 136,540 1.83 1.89 1.80 0 0 0
08/10/2012
1.83
 150,770 1.77 1.83 1.77 0 0 0
05/10/2012
1.77
 65,080 1.74 1.80 1.74 0 0 0
04/10/2012
1.74
 42,080 1.80 1.80 1.74 0 10,000 -0.1
03/10/2012
1.80
 122,620 1.77 1.83 1.77 0 0 0
02/10/2012
1.77
 171,320 1.74 1.77 1.71 200 1,600 -0.0
01/10/2012
1.74
 131,980 1.77 1.80 1.74 0 0 0
28/09/2012
1.77
 135,560 1.77 1.77 1.74 0 0 0
27/09/2012
1.77
 179,000 1.80 1.83 1.77 0 0 0
26/09/2012
1.80
 169,800 1.74 1.80 1.77 0 0 0
25/09/2012
1.74
 132,570 1.74 1.80 1.74 0 2,000 -0.0
24/09/2012
1.74
 229,240 1.83 1.83 1.74 0 0 0
21/09/2012
1.83
 133,520 1.80 1.83 1.80 0 0 0
20/09/2012
1.80
 195,300 1.86 1.86 1.77 0 0 0
19/09/2012
1.86
 240,770 1.80 1.86 1.77 0 0 0
18/09/2012
1.80
 419,250 1.89 1.89 1.80 0 0 0
17/09/2012
1.89
 269,110 1.95 1.95 1.86 0 0 0
14/09/2012
1.95
 601,320 1.86 1.95 1.89 0 0 0
13/09/2012
1.86
 265,930 1.80 1.86 1.74 0 2,010 -0.0
12/09/2012
1.80
 183,790 1.83 1.86 1.77 0 0 0
11/09/2012
1.83
 502,620 1.92 1.92 1.83 0 0 0
10/09/2012
1.92
 433,720 2.01 2.01 1.92 0 0 0
07/09/2012
2.01
 117,480 2.01 2.01 1.98 0 0 0
06/09/2012
2.01
 194,280 2.01 2.07 1.98 0 0 0
05/09/2012
2.01
 573,310 2.10 2.10 2.01 0 0 0
04/09/2012
2.10
 198,940 2.04 2.10 2.04 0 50 -0.0
31/08/2012
2.04
 128,410 2.01 2.04 1.98 0 0 0
30/08/2012
2.01
 366,420 2.07 2.07 2.01 0 0 0
29/08/2012
2.07
 290,620 2.01 2.07 2.01 0 0 0
28/08/2012
2.01
 788,300 2.10 2.10 2.01 0 0 0
27/08/2012
2.10
 216,600 2.19 2.19 2.10 0 0 0
24/08/2012
2.19
 681,480 2.13 2.22 2.04 0 0 0
23/08/2012
2.13
 210,180 2.22 2.22 2.13 0 0 0
22/08/2012
2.22
 1,056,330 2.13 2.22 2.10 0 174,020 -1.3
21/08/2012
2.13
 2,194,940 2.22 2.31 2.13 0 0 0
20/08/2012
2.22
 623,150 2.13 2.22 2.16 0 0 0
17/08/2012
2.13
 268,740 2.10 2.16 2.10 0 30,000 -0.2
16/08/2012
2.10
 182,490 2.16 2.16 2.10 0 0 0
15/08/2012
2.16
 392,300 2.13 2.19 2.13 0 0 0
14/08/2012
2.13
 132,280 2.07 2.13 2.07 0 40,000 -0.3
13/08/2012
2.07
 177,440 2.16 2.16 2.07 44,000 10,000 0.2
10/08/2012
2.16
 896,120 2.13 2.22 2.13 0 50,000 -0.0
09/08/2012
2.13
 432,830 2.04 2.13 2.04 0 0 0
08/08/2012
2.04
 71,930 2.04 2.07 2.01 0 0 0
07/08/2012
2.04
 108,560 2.04 2.07 1.98 0 0 0
06/08/2012
2.04
 256,150 1.95 2.04 1.95 0 3,000 -0.0
03/08/2012
1.95
 83,040 1.95 1.95 1.92 0 250 -0.0
02/08/2012
1.95
 72,730 1.95 1.98 1.92 0 0 0
01/08/2012
1.95
 50,040 1.95 1.95 1.89 0 0 0
31/07/2012
1.95
 106,370 1.92 2.01 1.92 0 0 0
30/07/2012
1.92
 95,550 1.98 2.01 1.92 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |