CTCP Vận tải Xăng dầu Vipco (vip)

12.10
0.05
(0.41%)
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
(2026-02-23) 		-0.25 -2.03% 9,617,600 -737,100 -8.9
11.95
13.60
12.10
2 tháng
(2026-01-19) 		-0.75 -5.86% 17,522,100 -5,019,400 -60.3
11.70
13.60
12.10
3 tháng
(2025-12-18) 		-0.10 -0.82% 19,549,400 -5,085,800 -61.1
11.70
13.60
12.10
6 tháng
(2025-09-19) 		-1.70 -12.36% 28,877,000 -6,186,900 -75.1
11.70
13.75
12.10
12 tháng
(2025-03-24) 		-1.48 -10.96% 71,710,600 -5,896,900 -70.3
11.21
14.05
12.10
24 tháng
(2024-03-28) 		2.23 22.77% 206,732,800 -2,431,791 -10.7
9.55
15.39
12.10
36 tháng
(2023-04-03) 		3.49 40.85% 333,293,900 -233,292 14.5
8.56
15.39
12.10
60 tháng
(2021-04-13) 		5.33 79.41% 633,164,600 -362,766 9.1
4.09
15.39
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |