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)
11/02/2011
3.12
 1,100,550 2.99 3.12 3.02 0 0 0
10/02/2011
2.99
 680,070 2.86 2.99 2.86 0 0 0
09/02/2011
2.86
 146,490 2.89 2.94 2.86 0 0 0
08/02/2011
2.89
 94,770 2.86 2.91 2.89 1,150 0 0.0
28/01/2011
2.86
 139,440 2.81 2.89 2.81 0 0 0
27/01/2011
2.81
 38,380 2.78 2.81 2.78 0 0 0
26/01/2011
2.78
 67,020 2.75 2.81 2.73 0 0 0
25/01/2011
2.75
 93,350 2.78 2.78 2.73 0 0 0
24/01/2011
2.78
 90,260 2.83 2.83 2.75 0 0 0
21/01/2011
2.83
 138,790 2.83 2.86 2.81 0 0 0
20/01/2011
2.83
 48,880 2.86 2.96 2.83 0 2,100 -0.0
19/01/2011
2.86
 145,100 2.89 2.96 2.81 0 0 0
18/01/2011
2.89
 212,540 2.96 2.96 2.86 1,620 0 0.0
17/01/2011
2.96
 260,720 2.83 2.96 2.94 0 600 -0.0
14/01/2011
2.83
 165,060 2.70 2.83 2.83 0 0 0
13/01/2011
2.70
 55,130 2.67 2.73 2.67 0 0 0
12/01/2011
2.67
 90,340 2.62 2.70 2.65 500 1,570 -0.0
11/01/2011
2.62
 72,100 2.67 2.67 2.62 100 0 0.0
10/01/2011
2.67
 156,970 2.78 2.78 2.67 0 23,670 -0.2
07/01/2011
2.78
 245,230 2.83 2.83 2.75 0 0 0
06/01/2011
2.83
 137,670 2.89 2.89 2.83 0 0 0
05/01/2011
2.89
 148,420 2.89 2.96 2.83 0 0 0
04/01/2011
2.89
 59,080 2.81 2.91 2.86 0 0 0
31/12/2010
2.81
 239,460 2.81 2.86 2.81 0 0 0
30/12/2010
2.81
 133,990 2.83 2.89 2.81 0 0 0
29/12/2010
2.83
 241,830 2.94 2.96 2.83 0 0 0
28/12/2010
2.94
 176,010 2.91 3.02 2.86 0 0 0
27/12/2010
2.91
 43,350 2.91 2.99 2.86 0 0 0
24/12/2010
2.91
 78,930 2.89 2.96 2.86 0 0 0
23/12/2010
2.89
 231,600 3.02 3.04 2.89 0 280 -0.0
22/12/2010
3.02
 1,157,910 2.91 3.04 2.91 78,550 55,200 0.3
21/12/2010
2.91
 135,990 2.91 3.02 2.81 8,190 2,390 0.1
20/12/2010
2.91
 176,580 2.94 3.04 2.91 0 0 0
17/12/2010
2.94
 403,050 2.81 2.94 2.81 0 0 0
16/12/2010
2.81
 443,360 2.94 2.94 2.81 0 26,800 -0.3
15/12/2010
2.94
 462,540 3.07 3.12 2.94 0 92,500 -1.1
14/12/2010
3.07
 629,110 3.23 3.28 3.07 0 173,340 -2.0
13/12/2010
3.23
 511,050 3.10 3.23 3.20 10,000 0 0.1
10/12/2010
3.10
 380,510 2.96 3.10 2.94 0 0 0
09/12/2010
2.96
 255,170 2.89 3.02 2.75 800 0 0.0
08/12/2010
2.89
 300,040 3.02 3.02 2.89 0 0 0
07/12/2010
3.02
 525,090 3.15 3.26 3.02 0 0 0
06/12/2010
3.15
 1,412,710 3.07 3.20 3.10 0 51,190 -0.6
03/12/2010
3.07
 295,000 2.94 3.07 3.04 100 100,000 -1.2
02/12/2010
2.94
 433,880 2.81 2.94 2.73 0 75,000 -0.8
01/12/2010
2.81
 840,830 2.67 2.81 2.59 0 150,070 -1.5
30/11/2010
2.67
 659,740 2.57 2.67 2.62 100 365,680 -3.7
29/11/2010
2.57
 438,630 2.51 2.57 2.41 0 300,000 -2.8
26/11/2010
2.51
 109,780 2.51 2.57 2.46 0 53,550 -0.5
25/11/2010
2.51
 426,990 2.44 2.54 2.41 0 339,080 -3.1
24/11/2010
2.44
 58,900 2.49 2.49 2.41 0 20,000 -0.2
23/11/2010
2.49
 60,990 2.46 2.49 2.41 100 18,920 -0.2
22/11/2010
2.46
 117,410 2.54 2.54 2.44 0 107,080 -1.0
19/11/2010
2.54
 77,410 2.57 2.57 2.51 0 140 -0.0
18/11/2010
2.57
 59,340 2.46 2.57 2.51 0 0 0
17/11/2010
2.46
 105,550 2.41 2.49 2.41 0 0 0
16/11/2010
2.41
 75,700 2.51 2.51 2.41 0 1,000 -0.0
15/11/2010
2.51
 391,450 2.49 2.59 2.44 0 135,000 -1.3
12/11/2010
2.49
 218,390 2.59 2.59 2.49 5,000 113,270 -1.0
11/11/2010
2.59
 40,540 2.65 2.65 2.57 0 0 0
10/11/2010
2.65
 42,310 2.62 2.65 2.59 180 0 0.0
09/11/2010
2.62
 79,080 2.70 2.70 2.62 0 20,000 -0.2
08/11/2010
2.70
 49,140 2.73 2.73 2.65 0 0 0
05/11/2010
2.73
 68,840 2.65 2.75 2.70 0 0 0
04/11/2010
2.65
 106,090 2.62 2.70 2.62 0 20,000 -0.2
03/11/2010
2.62
 116,640 2.65 2.70 2.62 0 0 0
02/11/2010
2.65
 98,550 2.67 2.67 2.65 0 0 0
01/11/2010
2.67
 78,820 2.70 2.73 2.67 0 0 0
29/10/2010
2.70
 121,780 2.67 2.70 2.65 0 15,000 -0.2
28/10/2010
2.67
 78,200 2.75 2.75 2.67 0 0 0
27/10/2010
2.75
 111,120 2.81 2.81 2.73 0 0 0
26/10/2010
2.81
 325,060 2.70 2.83 2.73 500 120,160 -1.3
25/10/2010
2.70
 243,360 2.70 2.70 2.59 0 172,950 -1.7
22/10/2010
2.70
 171,630 2.75 2.75 2.65 0 100,750 -1.0
21/10/2010
2.75
 157,450 2.83 2.86 2.70 0 95,780 -1.0
20/10/2010
2.83
 337,810 2.96 2.96 2.83 0 179,170 -1.9
19/10/2010
2.96
 176,930 3.10 3.10 2.96 0 82,680 -0.9
18/10/2010
3.10
 62,960 3.12 3.15 3.07 480 45,050 -0.5
15/10/2010
3.12
 132,330 3.20 3.20 3.12 1,200 69,140 -0.8
14/10/2010
3.20
 169,290 3.23 3.26 3.18 0 139,720 -1.7
13/10/2010
3.23
 119,310 3.23 3.23 3.18 0 68,040 -0.8
12/10/2010
3.23
 83,620 3.28 3.31 3.18 0 62,000 -0.8
11/10/2010
3.28
 80,390 3.31 3.31 3.26 0 43,590 -0.5
08/10/2010
3.31
 142,520 3.34 3.34 3.26 0 75,020 -0.9
07/10/2010
3.34
 76,960 3.44 3.44 3.34 0 39,410 -0.5
06/10/2010
3.44
 138,860 3.28 3.44 3.28 0 81,400 -1.0
05/10/2010
3.28
 111,010 3.28 3.28 3.20 0 0 0
04/10/2010
3.28
 155,200 3.41 3.41 3.28 700 0 0.0
01/10/2010
3.41
 42,070 3.44 3.47 3.41 0 0 0
30/09/2010
3.44
 80,650 3.44 3.49 3.41 19,030 1,000 0.2
29/09/2010
3.44
 137,480 3.55 3.55 3.44 0 0 0
28/09/2010
3.55
 128,520 3.52 3.60 3.52 0 0 0
27/09/2010
3.52
 168,910 3.63 3.63 3.49 0 0 0
24/09/2010
3.63
 93,650 3.68 3.71 3.57 0 0 0
23/09/2010
3.68
 735,640 3.52 3.68 3.57 105,550 2,000 1.4
22/09/2010
3.52
 145,510 3.36 3.52 3.44 4,120 0 0.1
21/09/2010
3.36
 586,810 3.52 3.52 3.36 0 548,600 -7.0
20/09/2010
3.52
 221,660 3.57 3.60 3.52 0 121,810 -1.6
17/09/2010
3.57
 194,420 3.41 3.57 3.41 0 82,820 -1.1
16/09/2010
3.41
 179,820 3.44 3.52 3.36 0 165,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |