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)
19/10/2012
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
15/06/2012
2.25
 151,250 2.19 2.28 2.16 50 20,000 -0.1
14/06/2012
2.19
 175,090 2.19 2.22 2.16 5,740 0 0.0
13/06/2012
2.19
 187,440 2.19 2.22 2.16 400 0 0.0
12/06/2012
2.19
 244,100 2.28 2.28 2.19 0 0 0
11/06/2012
2.28
 178,610 2.25 2.34 2.25 0 0 0
08/06/2012
2.25
 425,050 2.31 2.40 2.25 0 0 0
07/06/2012
2.31
 497,250 2.22 2.31 2.16 0 87,430 -0.7
06/06/2012
2.22
 196,470 2.16 2.25 2.10 0 0 0
05/06/2012
2.16
 240,530 2.07 2.16 2.01 0 0 0
04/06/2012
2.07
 508,430 2.16 2.16 2.07 0 0 0
01/06/2012
2.16
 236,580 2.19 2.22 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |