CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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
(2025-12-29) 		0.15 1.23% 3,649,100 -613,200 -7.7
12.05
13.20
12.05
2 tháng
(2025-11-28) 		-0.15 -1.20% 5,865,600 -1,006,500 -12.5
12
13.20
12.05
3 tháng
(2025-10-29) 		-0.70 -5.36% 8,042,600 -1,480,400 -18.5
12
13.20
12.05
6 tháng
(2025-07-31) 		-1 -7.49% 28,622,500 -1,743,900 -22.2
12
14.05
12.05
12 tháng
(2025-02-03) 		-0.86 -6.49% 83,584,200 141,500 7.7
11.21
15.21
12.05
24 tháng
(2024-02-07) 		2.53 25.82% 199,641,700 1,878,076 40.9
9.55
15.39
12.05
36 tháng
(2023-02-13) 		4.82 63.91% 338,377,500 5,121,788 77.0
7.53
15.39
12.05
60 tháng
(2021-02-22) 		6.01 94.95% 642,952,800 3,910,034 60.6
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |