CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.20
(-1.65%)
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
(2026-02-11) 		0 0% 8,952,900 -706,700 -8.5
11.95
13.60
11.95
2 tháng
(2026-01-12) 		-0.25 -2.02% 17,704,300 -4,991,400 -60.0
11.70
13.60
11.95
3 tháng
(2025-12-15) 		0.15 1.25% 19,096,700 -5,160,000 -62.0
11.70
13.60
11.95
6 tháng
(2025-09-15) 		-1.40 -10.33% 31,330,100 -6,106,900 -74.1
11.70
14.05
11.95
12 tháng
(2025-03-18) 		-1.38 -10.22% 73,100,800 -5,480,000 -64.1
11.21
14.05
11.95
24 tháng
(2024-03-25) 		2.38 24.34% 206,614,300 -2,389,691 -10.2
9.55
15.39
11.95
36 tháng
(2023-03-29) 		3.56 41.37% 333,410,000 -210,012 14.7
8.56
15.39
11.95
60 tháng
(2021-04-08) 		5.58 84.83% 635,071,600 -309,566 9.7
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
13.77
 256,000 13.77 14.14 13.67 3,000 10,500 -0.1
20/12/2024
13.72
 988,700 13.02 13.90 13.02 5,300 104,100 -1.5
19/12/2024
13.02
 322,500 13.02 13.44 13.02 13,200 500 0.2
18/12/2024
13.35
 171,200 13.16 13.35 13.11 9,200 5,000 0.1
17/12/2024
13.16
 139,300 13.11 13.30 12.88 3,800 4,900 -0.0
16/12/2024
13.11
 239,100 13.35 13.53 13.02 6,600 6,800 -0.0
13/12/2024
13.35
 71,900 13.07 13.44 13.07 4,200 200 0.1
12/12/2024
13.07
 113,600 13.11 13.35 13.02 4,400 4,400 -0.0
11/12/2024
13.07
 129,700 13.35 13.35 13.02 400 2,400 -0.0
10/12/2024
13.35
 168,600 13.16 13.44 13.16 6,900 6,100 0.0
09/12/2024
13.16
 162,900 13.39 13.49 13.02 1,300 6,800 -0.1
06/12/2024
13.39
 114,700 13.72 13.72 13.39 0 1,200 -0.0
05/12/2024
13.58
 437,700 13.11 13.86 13.02 14,500 7,100 0.1
04/12/2024
13.35
 123,400 13.35 13.67 13.21 0 4,800 -0.1
03/12/2024
13.35
 388,500 13.16 13.81 13.16 7,800 10,000 -0.0
02/12/2024
13.02
 107,000 13.16 13.16 13.02 8,700 0 0.1
29/11/2024
13.16
 142,000 13.16 13.30 13.07 12,300 0 0.2
28/11/2024
13.16
 64,400 13.30 13.30 12.97 15,500 200 0.2
27/11/2024
13.21
 217,400 12.88 13.21 12.79 4,300 0 0.1
26/11/2024
12.88
 173,800 13.02 13.07 12.83 8,800 0 0.1
25/11/2024
12.83
 138,000 12.79 12.88 12.65 8,900 0 0.1
22/11/2024
12.46
 130,400 12.79 12.83 12.46 100 0 0.0
21/11/2024
12.65
 109,200 12.70 12.88 12.60 5,600 0 0.1
20/11/2024
12.74
 163,800 12.56 12.88 12.46 13,000 4,300 0.1
19/11/2024
12.56
 205,500 12.83 13.21 12.56 4,200 200 0.1
18/11/2024
12.83
 138,200 12.70 12.93 12.56 3,800 100 0.1
15/11/2024
12.70
 231,200 12.70 13.07 12.70 2,900 100 0.0
14/11/2024
13.02
 428,300 13.11 13.77 12.88 3,200 12,100 -0.1
13/11/2024
13.21
 429,700 13.35 13.35 12.74 14,800 0 0.2
12/11/2024
13.35
 250,800 13.53 13.63 13.25 2,000 0 0.0
11/11/2024
13.39
 2,015,400 12.93 13.39 12.74 0 2,000 -0.0
08/11/2024
12.56
 275,900 12.56 13.02 12.46 5,200 0 0.1
07/11/2024
12.46
 129,400 12.09 12.46 12.00 10,100 0 0.1
06/11/2024
11.86
 82,800 12.14 12.18 11.86 0 0 0
05/11/2024
12.09
 301,500 12.09 12.18 12.00 100 123,300 -1.6
04/11/2024
12.14
 586,200 11.90 12.14 11.35 0 189,400 -2.5
01/11/2024
11.90
 99,600 12.18 12.18 11.90 0 0 0
31/10/2024
12.23
 38,700 12.23 12.23 12.09 0 3,800 -0.0
30/10/2024
12.14
 259,700 12.28 12.28 12.04 0 1,200 -0.0
29/10/2024
12.09
 50,000 11.90 12.09 11.86 0 600 -0.0
28/10/2024
11.90
 50,200 11.81 11.95 11.81 0 1,700 -0.0
25/10/2024
11.72
 70,100 11.81 11.90 11.72 0 11,400 -0.1
24/10/2024
11.81
 80,500 11.90 12.00 11.81 0 19,600 -0.3
23/10/2024
11.90
 62,300 11.90 12.00 11.90 0 30,800 -0.4
22/10/2024
11.95
 87,000 12.09 12.09 11.95 2,900 18,000 -0.2
21/10/2024
12.09
 167,800 12.09 12.23 12.04 6,000 0 0.1
18/10/2024
12.28
 106,400 12.28 12.28 12.09 3,700 200 0.0
17/10/2024
12.28
 160,000 12.32 12.32 12.18 3,800 100 0.0
16/10/2024
12.28
 76,300 12.28 12.37 12.23 1,200 1,000 0.0
15/10/2024
12.23
 100,500 12.23 12.32 12.23 0 0 0
14/10/2024
12.28
 73,700 12.46 12.46 12.00 900 0 0.0
11/10/2024
12.37
 126,500 12.37 12.37 12.23 6,000 0 0.1
10/10/2024
12.28
 131,200 12.42 12.42 12.23 5,600 0 0.1
09/10/2024
12.23
 45,200 12.32 12.32 12.18 3,100 0 0.0
08/10/2024
12.18
 225,200 12.14 12.32 12.14 0 127,900 -1.7
07/10/2024
12.14
 59,800 12.46 12.46 12.14 700 0 0.0
04/10/2024
12.28
 245,600 12.28 12.83 12.09 1,400 2,800 -0.0
03/10/2024
12.23
 316,600 12.14 12.28 12.00 300 11,500 -0.1
02/10/2024
12.23
 202,100 12.32 12.32 12.00 1,100 104,300 -1.4
01/10/2024
12.28
 245,900 12.28 12.28 12.09 600 0 0.0
30/09/2024
12.28
 194,600 12.09 12.28 12.09 2,500 0 0.0
27/09/2024
12.14
 212,000 12.18 12.32 12.09 1,300 100 0.0
26/09/2024
12.28
 474,300 12.09 12.28 11.90 5,800 0 0.1
25/09/2024
12.09
 267,600 11.86 12.09 11.86 0 4,800 -0.1
24/09/2024
11.86
 159,100 12.04 12.04 11.81 0 10,900 -0.1
23/09/2024
12.04
 83,400 12.00 12.04 11.90 0 2,600 -0.0
20/09/2024
12.00
 348,100 12.18 12.18 12.00 3,900 0 0.1
19/09/2024
12.04
 106,000 12.04 12.18 12.00 2,000 2,000 0.0
18/09/2024
12.04
 248,700 11.81 12.14 11.67 7,100 2,000 0.1
17/09/2024
11.81
 86,800 11.81 11.90 11.72 0 100 -0.0
16/09/2024
11.81
 99,100 11.95 11.95 11.67 0 100 -0.0
13/09/2024
11.95
 313,900 11.72 12.09 11.72 4,000 2,700 0.0
12/09/2024
11.72
 106,200 11.67 11.77 11.67 0 1,200 -0.0
11/09/2024
11.63
 305,900 11.67 11.72 11.30 0 4,600 -0.1
10/09/2024
11.67
 297,600 11.77 11.77 11.63 3,300 2,000 0.0
09/09/2024
11.77
 130,300 12.00 12.00 11.72 0 0 0
06/09/2024
11.77
 138,900 11.86 11.95 11.67 0 1,300 -0.0
05/09/2024
11.86
 177,700 11.72 11.95 11.72 700 3,000 -0.0
04/09/2024
11.67
 233,400 11.72 11.86 11.63 0 4,900 -0.1
30/08/2024
11.77
 183,600 11.90 12.00 11.77 0 2,700 -0.0
29/08/2024
11.90
 181,500 11.95 11.95 11.77 100 27,100 -0.3
28/08/2024
11.95
 496,400 11.95 12.09 11.81 25,400 20,200 0.1
27/08/2024
12.04
 281,500 12.04 12.23 11.86 900 50,700 -0.6
26/08/2024
12.04
 318,800 12.46 12.46 12.00 8,400 42,200 -0.4
23/08/2024
12.28
 298,700 12.42 12.46 12.18 0 58,100 -0.8
22/08/2024
12.56
 406,100 12.70 12.70 12.28 3,700 55,700 -0.7
21/08/2024
12.65
 564,300 12.51 12.74 12.46 26,300 17,400 0.1
20/08/2024
12.51
 329,300 12.51 12.65 12.28 17,100 12,900 0.1
19/08/2024
12.51
 385,600 12.46 12.74 12.46 22,800 17,700 0.1
16/08/2024
12.46
 526,500 12.09 12.56 12.09 116,500 14,400 1.4
15/08/2024
12.04
 205,700 12.28 12.28 11.95 600 20,500 -0.3
14/08/2024
12.28
 208,800 12.51 12.51 12.28 0 34,500 -0.5
13/08/2024
12.42
 365,600 12.74 12.74 12.23 40,200 28,700 0.1
12/08/2024
12.70
 367,500 12.46 12.74 12.18 43,500 12,500 0.4
09/08/2024
12.28
 213,800 12.28 12.46 12.14 13,800 25,200 -0.2
08/08/2024
12.23
 467,300 12.09 12.56 11.95 63,500 16,200 0.6
07/08/2024
12.09
 194,700 12.37 12.42 11.95 11,300 16,200 -0.1
06/08/2024
12.18
 922,700 11.53 12.23 11.25 94,900 19,500 1.0
05/08/2024
11.49
 1,035,800 11.95 12.18 11.49 800 58,000 -0.7
02/08/2024
12.32
 549,500 12.09 12.32 11.81 45,700 18,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |