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) 		-0.30 -2.44% 9,546,300 -707,100 -8.5
11.95
13.60
12.05
2 tháng
(2026-01-16) 		-0.90 -6.98% 17,643,800 -4,991,900 -60.0
11.70
13.60
12.05
3 tháng
(2025-12-17) 		-0.15 -1.23% 19,506,800 -5,056,700 -60.8
11.70
13.60
12.05
6 tháng
(2025-09-18) 		-1.80 -13.04% 29,086,800 -6,186,000 -75.1
11.70
13.80
12.05
12 tháng
(2025-03-24) 		-1.53 -11.32% 71,639,300 -5,866,900 -69.9
11.21
14.05
12.05
24 tháng
(2024-03-27) 		2.18 22.26% 206,777,400 -2,398,591 -10.3
9.55
15.39
12.05
36 tháng
(2023-04-03) 		3.44 40.27% 333,222,600 -203,292 14.9
8.56
15.39
12.05
60 tháng
(2021-04-12) 		5.09 73.56% 633,899,000 -332,766 9.5
4.09
15.39
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |