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)
23/11/2009
7.24
 306,020 7.47 7.47 7.19 69,980 0 0
20/11/2009
7.47
 372,330 7.55 7.60 7.45 120,000 0 0
19/11/2009
7.55
 266,040 7.45 7.70 7.45 11,600 2,950 0
18/11/2009
7.45
 294,150 7.32 7.45 7.21 35,000 13,550 0
17/11/2009
7.32
 374,340 7.47 7.50 7.32 0 40 0
16/11/2009
7.47
 279,760 7.60 7.75 7.47 20,000 18,460 0
13/11/2009
7.60
 363,400 7.65 7.70 7.45 44,000 83,960 0
12/11/2009
7.65
 444,950 7.47 7.83 7.47 60,000 36,000 0
11/11/2009
7.47
 515,140 7.14 7.47 7.16 104,080 0 0
10/11/2009
7.14
 634,380 7.32 7.39 6.96 225,400 1,940 0
09/11/2009
7.32
 413,840 7.68 7.68 7.32 55,970 0 0
06/11/2009
7.68
 873,770 7.63 7.99 7.68 0 20,000 0
05/11/2009
7.63
 426,140 7.27 7.63 7.32 100,570 0 0
04/11/2009
7.27
 1,334,710 7.63 7.70 7.27 290,000 403,950 0
03/11/2009
7.63
 809,380 8.01 8.01 7.63 400,200 16,460 0
02/11/2009
8.01
 406,450 8.42 8.42 8.01 247,050 15,270 0
30/10/2009
8.42
 1,163,580 8.40 8.70 8.40 291,000 5,000 0
29/10/2009
8.40
 1,560,870 8.83 8.83 8.40 410,430 22,800 0
28/10/2009
8.83
 1,105,410 8.50 8.91 8.50 248,300 4,600 0
27/10/2009
8.50
 1,705,630 8.11 8.50 7.83 284,850 50,000 0
26/10/2009
8.11
 2,012,970 7.73 8.11 7.78 500,560 300 0
23/10/2009
7.73
 1,752,380 8.11 8.45 7.73 664,980 36,880 0
22/10/2009
8.11
 1,815,110 7.73 8.11 7.81 341,660 14,670 0
21/10/2009
7.73
 1,562,860 7.37 7.73 7.27 328,810 0 0
20/10/2009
7.37
 1,281,580 7.04 7.37 7.16 121,980 1,000 0
19/10/2009
7.04
 1,033,660 6.91 7.16 6.88 0 540 0
16/10/2009
6.91
 1,457,040 7.16 7.16 6.91 21,000 5,110 0
15/10/2009
7.16
 1,864,410 7.27 7.32 6.93 0 42,000 0
14/10/2009
7.27
 1,856,190 7.24 7.45 7.06 171,450 18,000 0
13/10/2009
7.24
 2,048,430 6.91 7.24 6.80 131,960 4,000 0
12/10/2009
6.91
 1,069,520 6.60 6.91 6.80 2,000 3,240 0
09/10/2009
6.60
 1,201,870 6.29 6.60 6.52 29,160 0 0
08/10/2009
6.29
 2,973,740 6.01 6.29 5.78 8,800 4,700 0
07/10/2009
6.01
 373,980 5.73 6.01 6.01 0 190 0
06/10/2009
5.73
 1,866,310 5.47 5.73 5.52 6,420 0 0
05/10/2009
5.47
 999,940 5.49 5.65 5.44 0 1,920 0
02/10/2009
5.49
 997,770 5.31 5.55 5.19 7,800 0 0
01/10/2009
5.31
 868,440 5.34 5.47 5.26 3,440 0 0
30/09/2009
5.34
 1,414,890 5.60 5.67 5.34 7,580 80,920 0
29/09/2009
5.60
 1,455,330 5.80 5.80 5.52 720 4,760 0
28/09/2009
5.80
 1,372,860 5.57 5.83 5.80 40,000 0 0
25/09/2009
5.57
 1,455,370 5.31 5.57 5.31 550 14,500 0
24/09/2009
5.31
 1,062,390 5.24 5.39 5.14 5,080 14,500 0
23/09/2009
5.24
 2,286,480 5.01 5.24 5.06 200,000 0 0
22/09/2009
5.01
 821,750 5.01 5.08 4.93 0 860 0
21/09/2009
5.01
 1,253,980 4.88 5.11 4.88 0 20 0
18/09/2009
4.88
 473,790 4.90 4.93 4.85 500 0 0
17/09/2009
4.90
 683,870 4.96 5.01 4.85 14,000 3,680 0
16/09/2009
4.96
 955,870 4.96 5.06 4.90 0 10,380 0
15/09/2009
4.96
 783,600 5.06 5.08 4.90 2,000 16,140 0
14/09/2009
5.06
 1,477,060 5.11 5.26 5.03 0 13,920 0
11/09/2009
5.11
 2,475,640 4.88 5.11 5.01 10,000 3,420 0
10/09/2009
4.88
 1,170,710 4.65 4.88 4.78 0 4,600 0
09/09/2009
4.65
 399,690 4.67 4.70 4.60 0 0 0
08/09/2009
4.67
 285,790 4.54 4.67 4.57 9,460 140 0
07/09/2009
4.54
 475,720 4.52 4.62 4.42 8,000 31,820 0
04/09/2009
4.52
 608,290 4.62 4.72 4.52 1,860 0 0
03/09/2009
4.62
 438,320 4.72 4.75 4.62 3,000 10,170 0
02/09/2009
4.72
 0 4.72 4.72 4.72 0 0 0
01/09/2009
4.72
 620,110 4.85 4.85 4.67 9,480 2,000 0
31/08/2009
4.85
 799,840 4.75 4.88 4.72 560 0 0
28/08/2009
4.75
 423,780 4.72 4.78 4.72 490 0 0
27/08/2009
4.72
 372,270 4.75 4.80 4.65 2,710 0 0
26/08/2009
4.75
 891,730 4.62 4.85 4.70 0 14,240 0
25/08/2009
4.62
 502,530 4.72 4.72 4.62 0 17,960 0
24/08/2009
4.72
 543,600 4.83 4.85 4.72 10,000 390 0
21/08/2009
4.83
 1,216,040 4.88 5.11 4.80 0 0 0
20/08/2009
4.88
 2,043,550 4.65 4.88 4.65 980 1,000 0
19/08/2009
4.65
 866,560 4.44 4.65 4.57 0 9,210 0
18/08/2009
4.44
 566,600 4.39 4.54 4.34 3,000 6,370 0
17/08/2009
4.39
 335,480 4.44 4.52 4.39 0 0 0
14/08/2009
4.44
 532,020 4.60 4.60 4.42 1,000 0 0
13/08/2009
4.60
 768,900 4.62 4.70 4.54 0 15,000 0
12/08/2009
4.62
 1,244,280 4.67 4.88 4.62 500 8,500 0
11/08/2009
4.67
 1,009,900 4.47 4.67 4.62 0 1,040 0
10/08/2009
4.47
 716,240 4.26 4.47 4.42 0 11,000 0
07/08/2009
4.26
 300,840 4.26 4.31 4.24 2,070 0 0
06/08/2009
4.26
 591,940 4.24 4.36 4.24 33,490 0 0
05/08/2009
4.24
 422,690 4.24 4.24 4.16 0 9,040 0
04/08/2009
4.24
 347,280 4.13 4.24 4.13 14,000 16,060 0
03/08/2009
4.13
 194,930 4.16 4.21 4.11 0 0 0
31/07/2009
4.16
 354,470 3.98 4.16 4.08 12,420 0 0
30/07/2009
3.98
 144,800 4.08 4.08 3.98 0 0 0
29/07/2009
4.08
 167,500 4.06 4.21 4.03 12,140 11,500 0
28/07/2009
4.06
 372,410 4.24 4.29 4.06 20,820 1,410 0
27/07/2009
4.24
 638,450 4.06 4.24 4.08 30,160 1,000 0
24/07/2009
4.06
 205,850 3.88 4.06 4.06 18,880 0 0
23/07/2009
3.88
 164,360 3.77 3.88 3.72 28,570 0 0
22/07/2009
3.77
 111,940 3.72 3.83 3.75 45,690 0 0
21/07/2009
3.72
 78,910 3.72 3.80 3.62 0 60 0
20/07/2009
3.72
 202,820 3.88 3.88 3.70 1,000 610 0
17/07/2009
3.88
 129,130 3.93 3.93 3.85 0 0 0
16/07/2009
3.93
 135,790 3.85 3.98 3.88 610 2,770 0
15/07/2009
3.85
 111,230 3.77 3.90 3.80 0 0 0
14/07/2009
3.77
 163,640 3.85 3.88 3.72 8,000 10,030 0
13/07/2009
3.85
 173,540 4.01 4.01 3.85 25,000 0 0
10/07/2009
4.01
 171,250 4.06 4.06 3.95 50,000 3,430 0
09/07/2009
4.06
 125,030 4.11 4.11 4.01 300 0 0
08/07/2009
4.11
 232,130 4.01 4.11 3.93 75,000 9,930 0
07/07/2009
4.01
 218,180 4.13 4.19 3.98 0 40 0

Chính sách bảo mật | Điều khoản sử dụng |