CTCP Vận tải Xăng dầu Vipco (vip)

11.35
0
(0%)
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2011
2.73
 41,870 2.67 2.73 2.64 0 0 0
31/03/2011
2.67
 29,010 2.67 2.73 2.64 100 0 0.0
30/03/2011
2.67
 58,130 2.67 2.67 2.61 2,870 0 0.0
29/03/2011
2.67
 95,860 2.76 2.81 2.67 0 0 0
28/03/2011
2.76
 40,190 2.79 2.79 2.73 0 0 0
25/03/2011
2.79
 51,590 2.79 2.84 2.73 0 0 0
24/03/2011
2.79
 136,650 2.84 2.84 2.76 0 0 0
23/03/2011
2.84
 30,230 2.79 2.84 2.76 0 0 0
22/03/2011
2.79
 39,710 2.84 2.90 2.76 0 0 0
21/03/2011
2.84
 66,800 2.90 2.96 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |