CTCP Vận tải Xăng dầu Vipco (vip)

11.45
0.10
(0.88%)
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |