CTCP Vận tải Xăng dầu Vipco (vip)

12.50
-0.15
(-1.19%)
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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2011
1.76
 133,300 1.79 1.85 1.76 0 29,000 -0.2
25/08/2011
1.79
 54,770 1.79 1.82 1.79 0 0 0
24/08/2011
1.79
 101,970 1.79 1.88 1.79 2,000 7,000 -0.0
23/08/2011
1.79
 90,680 1.79 1.79 1.76 0 0 0
22/08/2011
1.79
 233,170 1.71 1.79 1.73 29,010 0 0.2
19/08/2011
1.71
 81,480 1.79 1.79 1.71 3,260 0 0.0
18/08/2011
1.79
 112,500 1.76 1.82 1.76 0 1,410 -0.0
17/08/2011
1.76
 94,970 1.71 1.76 1.73 0 0 0
16/08/2011
1.71
 67,890 1.68 1.73 1.68 0 13,610 -0.1
15/08/2011
1.68
 52,310 1.62 1.68 1.62 0 0 0
12/08/2011
1.62
 178,860 1.62 1.68 1.62 0 115,420 -0.7
11/08/2011
1.62
 134,620 1.68 1.68 1.62 0 81,930 -0.5
10/08/2011
1.68
 53,020 1.62 1.68 1.62 0 0 0
09/08/2011
1.62
 90,830 1.68 1.68 1.62 0 4,900 -0.0
08/08/2011
1.68
 95,790 1.73 1.76 1.68 0 30,670 -0.2
05/08/2011
1.73
 97,340 1.79 1.79 1.73 0 0 0
04/08/2011
1.79
 83,470 1.71 1.79 1.71 7,000 0 0.0
03/08/2011
1.71
 79,040 1.76 1.79 1.71 0 12,390 -0.1
02/08/2011
1.76
 40,890 1.79 1.79 1.73 0 0 0
01/08/2011
1.79
 16,700 1.76 1.79 1.73 0 0 0
29/07/2011
1.76
 18,390 1.76 1.79 1.76 0 0 0
28/07/2011
1.76
 33,270 1.79 1.79 1.73 0 0 0
27/07/2011
1.79
 66,810 1.76 1.79 1.76 0 0 0
26/07/2011
1.76
 99,380 1.76 1.82 1.76 0 0 0
25/07/2011
1.76
 9,840 1.76 1.79 1.71 0 0 0
22/07/2011
1.76
 120,000 1.82 1.82 1.76 0 0 0
21/07/2011
1.82
 8,810 1.82 1.82 1.79 1,500 0 0.0
20/07/2011
1.82
 37,000 1.76 1.85 1.79 0 0 0
19/07/2011
1.76
 19,110 1.82 1.82 1.76 0 0 0
18/07/2011
1.82
 871 1.85 1.85 1.79 0 0 0
15/07/2011
1.85
 7,110 1.82 1.85 1.79 0 0 0
14/07/2011
1.82
 11,640 1.79 1.88 1.79 0 0 0
13/07/2011
1.79
 46,060 1.85 1.93 1.79 0 0 0
12/07/2011
1.85
 149,380 1.93 1.93 1.85 0 18,000 -0.1
11/07/2011
1.93
 8,140 1.93 1.93 1.90 0 0 0
08/07/2011
1.93
 39,430 1.93 1.93 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |