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)
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
27/07/2012
1.98
 184,170 2.01 2.04 1.95 0 0 0
26/07/2012
2.01
 230,020 1.98 2.04 1.95 0 0 0
25/07/2012
1.98
 261,640 2.01 2.04 1.95 0 10,000 -0.1
24/07/2012
2.01
 421,480 2.10 2.10 2.01 0 0 0
23/07/2012
2.10
 246,200 2.13 2.13 2.07 0 0 0
20/07/2012
2.13
 610,070 2.19 2.25 2.13 0 156,300 -1.2
19/07/2012
2.19
 645,580 2.13 2.19 2.07 0 70,000 -0.5
18/07/2012
2.13
 287,840 2.10 2.19 2.07 0 50,000 -0.4
17/07/2012
2.10
 337,140 2.01 2.10 2.01 0 130,000 -0.9
16/07/2012
2.01
 470,300 2.10 2.13 2.01 0 23,700 -0.2
13/07/2012
2.10
 682,990 2.01 2.10 2.10 10,000 400,000 -2.7
12/07/2012
2.01
 383,380 1.92 2.01 2.01 0 55,000 -0.4
11/07/2012
1.92
 13,920 1.83 1.92 1.92 0 0 0
10/07/2012
1.83
 11,360 1.77 1.83 1.83 0 0 0
09/07/2012
1.77
 137,280 1.86 1.86 1.77 0 10,000 -0.1
06/07/2012
1.86
 202,380 1.83 1.92 1.83 0 29,190 -0.2
05/07/2012
1.83
 255,500 1.86 1.86 1.77 0 0 0
04/07/2012
1.86
 146,480 1.86 1.89 1.80 0 0 0
03/07/2012
1.86
 239,430 1.92 1.95 1.83 0 0 0
02/07/2012
1.92
 115,740 1.95 1.98 1.89 0 0 0
29/06/2012
1.95
 54,660 1.95 2.01 1.92 0 0 0
28/06/2012
1.95
 114,230 1.95 1.98 1.92 0 12,000 -0.1
27/06/2012
1.95
 227,850 1.95 2.01 1.95 0 0 0
26/06/2012
1.95
 0 2.04 1.95 1.95 4,000 0 0.0
25/06/2012
2.04
 304,830 2.13 2.16 2.04 20,000 0 0.1
22/06/2012
2.13
 163,020 2.19 2.19 2.13 0 0 0
21/06/2012
2.19
 70,100 2.22 2.22 2.16 0 3,640 -0.0
20/06/2012
2.22
 56,850 2.19 2.22 2.16 0 6,000 -0.0
19/06/2012
2.19
 230,360 2.22 2.22 2.16 0 0 0
18/06/2012
2.22
 157,470 2.25 2.31 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |