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)
15/09/2010
3.44
 178,800 3.57 3.57 3.44 0 164,140 -2.1
14/09/2010
3.57
 281,550 3.57 3.57 3.44 0 235,280 -3.1
13/09/2010
3.57
 93,100 3.68 3.71 3.52 21,910 12,890 0.1
10/09/2010
3.68
 102,980 3.84 3.84 3.68 5,380 2,900 0.0
09/09/2010
3.84
 145,610 3.73 3.89 3.76 24,080 38,000 -0.2
08/09/2010
3.73
 170,270 3.86 3.86 3.68 40,550 9,600 0.4
07/09/2010
3.86
 135,650 3.92 4.00 3.76 10,980 15,000 -0.1
06/09/2010
3.92
 136,640 3.73 3.92 3.86 9,790 7,390 0.0
01/09/2010
3.73
 137,800 3.57 3.73 3.49 13,920 0 0.2
31/08/2010
3.57
 111,270 3.41 3.57 3.49 7,910 40,000 -0.4
30/08/2010
3.41
 157,100 3.26 3.41 3.41 0 102,670 -1.3
27/08/2010
3.26
 58,540 3.31 3.34 3.18 300 0 0.0
26/08/2010
3.31
 109,350 3.41 3.52 3.26 0 21,800 -0.3
25/08/2010
3.41
 94,670 3.57 3.57 3.41 14,890 0 0.2
24/08/2010
3.57
 130,880 3.76 3.76 3.57 2,000 0 0.0
23/08/2010
3.76
 26,490 3.89 3.89 3.76 3,300 7,770 -0.1
20/08/2010
3.89
 69,970 3.79 3.89 3.68 33,160 0 0.5
19/08/2010
3.79
 55,720 3.81 3.86 3.71 3,350 0 0.0
18/08/2010
3.81
 143,400 4.00 4.00 3.81 0 0 0
17/08/2010
4.00
 52,790 4.02 4.02 3.89 13,450 100 0.2
16/08/2010
4.02
 140,220 3.84 4.02 3.84 18,010 0 0.3
13/08/2010
3.84
 210,720 3.89 3.89 3.71 2,000 0 0.0
12/08/2010
3.89
 175,210 4.08 4.08 3.89 0 11,990 -0.2
11/08/2010
4.08
 101,160 4.13 4.13 4.05 0 0 0
10/08/2010
4.13
 130,930 4.16 4.16 3.97 3,000 1,120 0.0
09/08/2010
4.16
 97,630 4.37 4.37 4.16 200 0 0.0
06/08/2010
4.37
 71,570 4.42 4.45 4.37 200 2,750 -0.0
05/08/2010
4.42
 50,370 4.42 4.50 4.39 10,950 0 0.2
04/08/2010
4.42
 72,130 4.50 4.50 4.39 1,400 0 0.0
03/08/2010
4.50
 42,250 4.53 4.61 4.50 2,800 0 0.0
02/08/2010
4.53
 71,320 4.61 4.63 4.50 2,800 10,530 -0.1
30/07/2010
4.61
 69,270 4.47 4.61 4.47 1,010 0 0.0
29/07/2010
4.47
 93,540 4.53 4.53 4.45 0 0 0
28/07/2010
4.53
 110,500 4.76 4.76 4.53 200 2,210 -0.0
27/07/2010
4.76
 93,480 4.82 4.84 4.76 300 24,820 -0.4
26/07/2010
4.82
 67,920 4.87 4.87 4.82 500 7,620 -0.1
23/07/2010
4.87
 71,040 4.90 4.92 4.87 0 20,000 -0.4
22/07/2010
4.90
 100,950 4.98 4.98 4.90 500 42,860 -0.8
21/07/2010
4.98
 98,990 5.00 5.00 4.98 0 25,000 -0.5
20/07/2010
5.00
 88,540 5.03 5.03 5.00 300 25,000 -0.5
19/07/2010
5.03
 76,390 5.06 5.11 5.00 12,960 100 0.2
16/07/2010
5.06
 56,250 5.08 5.14 5.06 13,110 0 0.3
15/07/2010
5.08
 99,740 5.08 5.16 5.03 50 26,000 -0.5
14/07/2010
5.08
 109,920 5.21 5.21 5.08 70 3,890 -0.1
13/07/2010
5.21
 86,440 5.08 5.21 5.08 12,240 8,000 0.1
12/07/2010
5.08
 45,710 5.03 5.08 5.00 0 0 0
09/07/2010
5.03
 27,750 5.08 5.11 5.03 0 0 0
08/07/2010
5.08
 141,250 4.98 5.08 4.95 0 1,260 -0.0
07/07/2010
4.98
 217,640 5.00 5.08 4.98 0 22,940 -0.4
06/07/2010
5.00
 113,580 5.16 5.16 5.00 0 30,000 -0.6
05/07/2010
5.16
 94,810 5.06 5.16 5.03 34,290 10 0.7
02/07/2010
5.06
 69,060 5.06 5.08 5.03 0 4,710 -0.1
01/07/2010
5.06
 83,850 5.06 5.06 5.03 0 5,000 -0.1
30/06/2010
5.06
 194,580 5.11 5.11 5.03 5,500 0 0.1
29/06/2010
5.11
 127,280 5.08 5.21 5.08 0 0 0
28/06/2010
5.08
 121,710 5.11 5.16 5.08 0 34,270 -0.7
25/06/2010
5.11
 141,400 5.29 5.29 5.11 0 14,460 -0.3
24/06/2010
5.29
 107,360 5.35 5.45 5.29 0 7,350 -0.1
23/06/2010
5.35
 126,790 5.56 5.56 5.35 0 7,000 -0.1
22/06/2010
5.56
 549,510 5.43 5.69 5.43 17,150 2,500 0.3
21/06/2010
5.43
 489,140 5.19 5.43 5.19 4,000 164,970 -3.3
18/06/2010
5.19
 222,820 5.37 5.40 5.19 7,910 75,000 -1.3
17/06/2010
5.37
 609,950 5.14 5.37 5.14 10,530 129,020 -2.4
16/06/2010
5.14
 145,260 5.08 5.21 5.08 0 50,940 -1.0
15/06/2010
5.08
 104,240 5.06 5.19 5.06 0 9,530 -0.2
14/06/2010
5.06
 160,620 5.00 5.06 5.00 1,000 27,500 -0.5
11/06/2010
5.00
 107,260 5.00 5.11 5.00 5,320 0 0.1
10/06/2010
5.00
 58,150 4.98 5.06 4.92 0 0 0
09/06/2010
4.98
 95,480 4.92 5.03 4.95 0 12,530 -0.2
08/06/2010
4.92
 91,720 4.98 4.98 4.90 1,290 11,910 -0.2
07/06/2010
4.98
 259,890 5.08 5.08 4.90 63,930 60,010 0.1
04/06/2010
5.08
 137,340 5.16 5.16 5.06 0 15,430 -0.3
03/06/2010
5.16
 122,030 5.21 5.29 5.16 300 0 0.0
02/06/2010
5.21
 108,540 5.21 5.29 5.11 3,000 30,080 -0.5
01/06/2010
5.21
 101,620 5.21 5.29 5.14 0 0 0
31/05/2010
5.21
 155,080 5.37 5.37 5.21 0 21,340 -0.4
28/05/2010
5.37
 244,690 5.14 5.37 5.24 10,000 0 0.2
27/05/2010
5.14
 43,690 5.16 5.29 5.03 0 2,730 -0.1
26/05/2010
5.16
 147,240 5.11 5.16 5.03 20,700 0 0.4
25/05/2010
5.11
 69,930 5.03 5.14 5.00 34,320 100 0.7
24/05/2010
5.03
 67,380 5.03 5.16 4.95 0 0 0
21/05/2010
5.03
 467,870 5.27 5.27 5.03 160,000 1,830 3.0
20/05/2010
5.27
 168,320 5.03 5.27 4.92 4,910 0 0.1
19/05/2010
5.03
 463,220 5.29 5.29 5.03 0 27,810 -0.5
18/05/2010
5.29
 157,190 5.35 5.35 5.21 0 0 0
17/05/2010
5.35
 276,290 5.61 5.61 5.35 0 830 -0.0
14/05/2010
5.61
 210,370 5.53 5.72 5.53 920 7,190 -0.1
13/05/2010
5.53
 260,010 5.77 5.77 5.53 7,000 22,810 -0.3
12/05/2010
5.77
 423,800 6.06 6.06 5.77 5,000 1,460 0.1
11/05/2010
6.06
 234,710 6.04 6.22 5.90 0 60,000 -1.4
10/05/2010
6.04
 312,730 6.33 6.33 6.04 5,260 5,760 -0.0
07/05/2010
6.33
 437,830 6.35 6.41 6.04 0 83,000 -1.9
06/05/2010
6.35
 816,520 6.06 6.35 6.09 0 72,690 -1.7
05/05/2010
6.06
 387,620 6.27 6.27 6.01 0 1,220 -0.0
04/05/2010
6.27
 640,130 6.27 6.35 6.09 3,800 5,500 -0.0
29/04/2010
6.27
 588,350 6.27 6.48 6.27 119,000 6,060 2.7
28/04/2010
6.27
 894,630 5.98 6.27 6.09 122,460 0 2.9
27/04/2010
5.98
 692,100 5.72 5.98 5.69 234,880 5,960 5.0
26/04/2010
5.72
 451,020 5.72 5.85 5.56 215,030 170,320 1.0
22/04/2010
5.72
 551,400 5.48 5.74 5.48 61,610 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |