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)
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
07/07/2011
1.93
 11,900 1.93 1.93 1.90 0 0 0
06/07/2011
1.93
 21,900 1.96 1.99 1.90 0 0 0
05/07/2011
1.96
 115,080 1.90 1.99 1.90 0 3,000 -0.0
04/07/2011
1.90
 52,660 1.90 1.99 1.82 0 0 0
01/07/2011
1.90
 300,890 1.99 1.99 1.90 0 0 0
30/06/2011
1.99
 122,620 2.07 2.07 1.99 3,000 0 0.0
29/06/2011
2.07
 33,430 2.13 2.13 2.07 0 0 0
28/06/2011
2.13
 41,740 2.10 2.13 2.05 0 0 0
27/06/2011
2.10
 31,300 2.07 2.10 1.99 0 0 0
24/06/2011
2.07
 69,770 2.05 2.10 2.02 0 0 0
23/06/2011
2.05
 31,700 2.07 2.10 2.02 0 0 0
22/06/2011
2.07
 175,760 2.10 2.13 2.02 0 0 0
21/06/2011
2.10
 96,900 2.02 2.10 1.96 0 0 0
20/06/2011
2.02
 55,910 2.10 2.10 2.02 0 0 0
17/06/2011
2.10
 141,270 2.25 2.25 2.10 0 0 0
16/06/2011
2.25
 239,080 2.25 2.25 2.16 0 100 -0.0
15/06/2011
2.25
 98,190 2.36 2.36 2.25 0 0 0
14/06/2011
2.36
 158,320 2.39 2.50 2.30 0 0 0
13/06/2011
2.39
 111,490 2.27 2.39 2.27 0 0 0
10/06/2011
2.27
 170,780 2.22 2.30 2.25 0 0 0
09/06/2011
2.22
 131,450 2.19 2.25 2.19 0 64,980 -0.5
08/06/2011
2.19
 65,920 2.16 2.22 2.13 0 0 0
07/06/2011
2.16
 122,890 2.07 2.16 2.02 0 0 0
06/06/2011
2.07
 51,630 2.07 2.07 2.02 0 0 0
03/06/2011
2.07
 323,210 2.02 2.10 1.99 0 0 0
02/06/2011
2.02
 155,590 1.93 2.02 1.99 200 0 0.0
01/06/2011
1.93
 100,670 1.85 1.93 1.85 0 0 0
31/05/2011
1.85
 66,380 1.82 1.85 1.76 500 0 0.0
30/05/2011
1.82
 117,620 1.90 1.99 1.82 0 0 0
27/05/2011
1.90
 85,500 1.82 1.90 1.82 0 70 -0.0
26/05/2011
1.82
 96,740 1.73 1.82 1.65 0 3,320 -0.0
25/05/2011
1.73
 69,590 1.82 1.85 1.73 4,500 0 0.0
24/05/2011
1.82
 98,060 1.90 1.90 1.82 0 0 0
23/05/2011
1.90
 83,620 1.96 2.02 1.90 0 0 0
20/05/2011
1.96
 37,400 1.96 1.99 1.93 0 0 0
19/05/2011
1.96
 67,210 1.99 1.99 1.93 0 27,690 -0.2
18/05/2011
1.99
 161,150 2.05 2.10 1.96 500 91,070 -0.6
17/05/2011
2.05
 59,720 2.10 2.10 2.05 0 0 0
16/05/2011
2.10
 114,930 2.16 2.16 2.10 0 0 0
13/05/2011
2.16
 81,890 2.16 2.19 2.13 0 20,000 -0.2
12/05/2011
2.16
 124,460 2.22 2.22 2.13 0 0 0
11/05/2011
2.22
 24,150 2.22 2.22 2.16 0 0 0
10/05/2011
2.22
 69,710 2.16 2.22 2.16 0 0 0
09/05/2011
2.16
 69,230 2.22 2.25 2.16 0 0 0
06/05/2011
2.22
 11,050 2.22 2.25 2.19 0 0 0
05/05/2011
2.22
 86,290 2.22 2.27 2.16 0 0 0
04/05/2011
2.22
 30,080 2.22 2.27 2.22 0 0 0
29/04/2011
2.22
 59,810 2.22 2.27 2.22 0 0 0
28/04/2011
2.22
 34,290 2.19 2.27 2.22 0 0 0
27/04/2011
2.19
 134,140 2.25 2.25 2.19 16,000 30,000 -0.1
26/04/2011
2.25
 58,370 2.30 2.33 2.25 0 0 0
25/04/2011
2.30
 71,530 2.22 2.30 2.22 0 0 0
22/04/2011
2.22
 46,410 2.27 2.36 2.22 0 0 0
21/04/2011
2.27
 35,890 2.36 2.36 2.27 0 0 0
20/04/2011
2.36
 36,610 2.39 2.42 2.33 140 0 0.0
19/04/2011
2.39
 69,610 2.47 2.47 2.39 7,850 0 0.1
18/04/2011
2.47
 9,434 2.56 2.59 2.44 0 0 0
15/04/2011
2.56
 22,260 2.56 2.61 2.50 0 0 0
14/04/2011
2.56
 31,110 2.53 2.56 2.50 0 0 0
13/04/2011
2.53
 28,050 2.56 2.67 2.53 0 0 0
08/04/2011
2.56
 120,550 2.61 2.61 2.56 9,990 63,450 -0.5
07/04/2011
2.61
 63,850 2.70 2.73 2.61 0 50,000 -0.5
06/04/2011
2.70
 44,290 2.67 2.73 2.64 0 0 0
05/04/2011
2.67
 12,120 2.70 2.70 2.64 0 0 0
04/04/2011
2.70
 38,770 2.73 2.73 2.67 24,380 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |