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)
17/01/2012
1.19
 64,310 1.22 1.22 1.17 2,090 0 0.0
16/01/2012
1.22
 53,080 1.19 1.22 1.19 150 0 0.0
13/01/2012
1.19
 15,910 1.14 1.19 1.14 12,500 0 0.1
12/01/2012
1.14
 36,380 1.17 1.17 1.14 0 0 0
11/01/2012
1.17
 97,150 1.17 1.19 1.17 2,500 0 0.0
10/01/2012
1.17
 44,860 1.17 1.19 1.17 0 0 0
09/01/2012
1.17
 49,100 1.17 1.17 1.14 0 0 0
06/01/2012
1.17
 55,290 1.14 1.17 1.11 1,500 0 0.0
05/01/2012
1.14
 17,830 1.19 1.22 1.14 0 0 0
04/01/2012
1.19
 32,070 1.19 1.19 1.17 6,100 0 0.0
03/01/2012
1.19
 27,660 1.19 1.22 1.19 0 0 0
30/12/2011
1.19
 82,900 1.14 1.19 1.14 0 0 0
29/12/2011
1.14
 66,890 1.14 1.14 1.11 0 600 -0.0
28/12/2011
1.14
 98,060 1.11 1.14 1.11 0 0 0
27/12/2011
1.11
 102,150 1.14 1.14 1.11 1,500 0 0.0
26/12/2011
1.14
 93,550 1.19 1.19 1.14 2,500 0 0.0
23/12/2011
1.19
 64,870 1.19 1.19 1.14 0 0 0
22/12/2011
1.19
 122,680 1.22 1.22 1.17 1,000 0 0.0
21/12/2011
1.22
 32,730 1.19 1.22 1.19 7,130 0 0.0
20/12/2011
1.19
 165,690 1.22 1.25 1.19 0 5,600 -0.0
19/12/2011
1.22
 78,500 1.22 1.28 1.22 50 0 0.0
16/12/2011
1.22
 89,880 1.19 1.25 1.19 0 0 0
15/12/2011
1.19
 93,040 1.22 1.22 1.17 0 0 0
14/12/2011
1.22
 177,470 1.25 1.25 1.19 0 0 0
13/12/2011
1.25
 119,940 1.28 1.31 1.25 0 0 0
12/12/2011
1.28
 280,900 1.22 1.28 1.19 1,000 0 0.0
09/12/2011
1.22
 289,250 1.28 1.31 1.22 0 80,000 -0.4
08/12/2011
1.28
 178,440 1.34 1.36 1.28 0 0 0
07/12/2011
1.34
 228,330 1.34 1.36 1.31 13,000 0 0.1
06/12/2011
1.34
 246,790 1.39 1.45 1.34 0 0 0
05/12/2011
1.39
 206,050 1.34 1.39 1.36 0 0 0
02/12/2011
1.34
 131,480 1.34 1.36 1.31 0 0 0
01/12/2011
1.34
 72,910 1.31 1.34 1.31 0 0 0
30/11/2011
1.31
 58,100 1.34 1.34 1.31 10,000 0 0.0
29/11/2011
1.34
 260,400 1.31 1.36 1.31 0 0 0
28/11/2011
1.31
 209,740 1.25 1.31 1.28 0 0 0
25/11/2011
1.25
 192,910 1.28 1.28 1.25 0 0 0
24/11/2011
1.28
 246,720 1.34 1.36 1.28 0 1,900 -0.0
23/11/2011
1.34
 211,120 1.31 1.36 1.31 0 0 0
22/11/2011
1.31
 228,680 1.36 1.36 1.31 0 0 0
21/11/2011
1.36
 266,920 1.42 1.42 1.36 0 0 0
18/11/2011
1.42
 257,280 1.45 1.45 1.39 200 0 0.0
17/11/2011
1.45
 330,240 1.39 1.45 1.39 50,000 0 0.3
16/11/2011
1.39
 376,550 1.34 1.39 1.34 0 0 0
15/11/2011
1.34
 148,140 1.34 1.36 1.31 0 30,600 -0.1
14/11/2011
1.34
 656,700 1.36 1.36 1.31 30,000 377,380 -1.6
11/11/2011
1.36
 513,860 1.42 1.45 1.36 0 444,640 -2.2
10/11/2011
1.42
 404,380 1.48 1.48 1.42 0 234,480 -1.2
09/11/2011
1.48
 460,750 1.53 1.59 1.48 0 310,540 -1.6
08/11/2011
1.53
 447,680 1.59 1.59 1.53 0 360,000 -1.9
07/11/2011
1.59
 373,840 1.62 1.62 1.56 3,360 238,980 -1.3
04/11/2011
1.62
 488,940 1.65 1.71 1.59 0 285,670 -1.6
03/11/2011
1.65
 254,590 1.73 1.79 1.65 0 163,780 -1.0
02/11/2011
1.73
 56,290 1.82 1.82 1.73 0 0 0
01/11/2011
1.82
 175,200 1.90 1.90 1.82 0 0 0
31/10/2011
1.90
 64,780 1.88 1.93 1.88 0 0 0
28/10/2011
1.88
 114,950 1.79 1.88 1.79 1,800 0 0.0
27/10/2011
1.79
 23,590 1.76 1.85 1.76 0 0 0
26/10/2011
1.76
 12,670 1.82 1.82 1.76 0 0 0
25/10/2011
1.82
 38,470 1.88 1.88 1.82 0 0 0
24/10/2011
1.88
 11,060 1.82 1.88 1.82 0 0 0
21/10/2011
1.82
 72,960 1.82 1.90 1.79 0 0 0
20/10/2011
1.82
 48,230 1.85 1.85 1.79 0 0 0
19/10/2011
1.85
 18,220 1.82 1.85 1.79 0 0 0
18/10/2011
1.82
 34,070 1.88 1.88 1.79 0 0 0
17/10/2011
1.88
 28,800 1.88 1.90 1.85 0 0 0
14/10/2011
1.88
 10,950 1.85 1.90 1.85 0 0 0
13/10/2011
1.85
 37,160 1.85 1.88 1.82 0 0 0
12/10/2011
1.85
 43,480 1.90 1.90 1.85 5,000 0 0.0
11/10/2011
1.90
 31,500 1.90 1.96 1.90 0 0 0
10/10/2011
1.90
 43,420 1.90 1.96 1.88 0 0 0
07/10/2011
1.90
 36,250 1.90 1.90 1.88 0 0 0
06/10/2011
1.90
 19,330 1.88 1.93 1.90 0 0 0
05/10/2011
1.88
 41,560 1.88 1.93 1.88 0 0 0
04/10/2011
1.88
 41,060 1.90 1.90 1.88 0 0 0
03/10/2011
1.90
 91,150 1.93 1.96 1.90 15,500 0 0.1
30/09/2011
1.93
 118,310 1.93 1.96 1.93 3,300 3,000 0.0
29/09/2011
1.93
 98,520 1.96 1.96 1.90 0 0 0
28/09/2011
1.96
 90,320 1.90 1.99 1.90 10,100 0 0.1
27/09/2011
1.90
 56,480 1.88 1.96 1.88 0 0 0
26/09/2011
1.88
 116,010 1.93 1.99 1.88 0 0 0
23/09/2011
1.93
 195,080 1.99 1.99 1.93 0 0 0
22/09/2011
1.99
 127,540 1.90 1.99 1.90 0 800 -0.0
21/09/2011
1.90
 214,490 1.96 1.99 1.90 67,000 0 0.5
20/09/2011
1.96
 150,920 2.05 2.07 1.96 0 0 0
19/09/2011
2.05
 256,430 2.07 2.07 1.99 0 0 0
16/09/2011
2.07
 206,900 2.16 2.16 2.07 0 0 0
15/09/2011
2.16
 260,820 2.22 2.22 2.13 0 0 0
14/09/2011
2.22
 202,970 2.16 2.25 2.13 0 0 0
13/09/2011
2.16
 314,200 2.07 2.16 2.10 0 0 0
12/09/2011
2.07
 133,370 2.10 2.13 2.05 0 0 0
09/09/2011
2.10
 242,080 2.07 2.13 2.02 0 0 0
08/09/2011
2.07
 449,320 2.02 2.10 2.05 0 0 0
07/09/2011
2.02
 147,150 1.96 2.05 1.96 0 0 0
06/09/2011
1.96
 205,340 2.05 2.05 1.96 0 0 0
05/09/2011
2.05
 172,850 2.05 2.10 1.96 0 0 0
01/09/2011
2.05
 201,270 1.96 2.05 1.96 0 0 0
31/08/2011
1.96
 91,120 1.93 1.96 1.88 0 0 0
30/08/2011
1.93
 186,030 1.85 1.93 1.88 0 0 0
29/08/2011
1.85
 133,240 1.76 1.85 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |