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)
03/03/2010
5.34
 215,680 5.11 5.34 5.11 24,950 0 0.5
02/03/2010
5.11
 185,880 5.14 5.16 5.06 100,000 5,030 1.9
01/03/2010
5.14
 193,840 5.08 5.14 5.03 70,000 0 1.4
26/02/2010
5.08
 172,780 5.01 5.08 4.96 52,730 34,330 0.4
25/02/2010
5.01
 166,720 4.83 5.03 4.88 7,270 54,320 -0.9
24/02/2010
4.83
 162,020 4.93 4.93 4.80 0 39,980 -0.8
23/02/2010
4.93
 80,110 5.08 5.08 4.90 0 0 0
22/02/2010
5.08
 101,150 5.11 5.11 5.03 0 25,600 -0.5
12/02/2010
5.11
 82,900 5.11 5.14 5.08 0 0 0
11/02/2010
5.11
 107,920 5.11 5.11 5.01 0 0 0
10/02/2010
5.11
 66,840 4.93 5.11 4.93 1,000 100 0.0
09/02/2010
4.93
 118,950 5.14 5.14 4.93 0 7,510 -0.1
08/02/2010
5.14
 223,870 5.14 5.14 4.98 100,000 15,820 1.7
05/02/2010
5.14
 250,720 5.26 5.39 5.03 0 16,800 -0.3
04/02/2010
5.26
 288,720 5.03 5.26 5.08 600 1,000 -0.0
03/02/2010
5.03
 196,050 4.80 5.03 4.88 3,770 0 0.1
02/02/2010
4.80
 371,120 4.72 4.90 4.72 0 212,530 -4.0
01/02/2010
4.72
 132,660 4.72 4.85 4.62 540 39,500 -0.7
29/01/2010
4.72
 192,880 4.83 4.96 4.72 0 40 -0.0
28/01/2010
4.83
 273,040 5.03 5.03 4.83 0 0 0
27/01/2010
5.03
 202,690 5.26 5.29 5.03 25,440 0 0.5
26/01/2010
5.26
 274,800 5.03 5.26 5.21 0 200,320 -4.1
25/01/2010
5.03
 170,930 5.19 5.19 4.98 0 28,370 -0.6
22/01/2010
5.19
 511,920 5.44 5.44 5.19 3,600 65,510 -1.3
21/01/2010
5.44
 209,450 5.73 5.73 5.44 12,470 38,890 -0.6
20/01/2010
5.73
 646,090 6.01 6.01 5.73 300 87,000 -2.0
19/01/2010
6.01
 137,500 5.93 6.06 5.88 13,020 40 0.3
18/01/2010
5.93
 299,880 6.24 6.24 5.93 12,530 42,070 -0.7
15/01/2010
6.24
 575,070 5.96 6.24 5.98 13,410 235,000 -5.4
14/01/2010
5.96
 1,286,000 6.03 6.09 5.75 100 646,550 -14.8
13/01/2010
6.03
 474,600 6.34 6.34 6.03 12,380 0 0.3
12/01/2010
6.34
 249,590 6.68 6.75 6.34 21,420 290 0.5
11/01/2010
6.68
 182,620 6.83 6.91 6.55 3,830 500 0.1
08/01/2010
6.83
 266,000 7.19 7.42 6.83 3,050 4,530 -0.0
07/01/2010
7.19
 383,000 6.98 7.32 6.83 45,220 1,000 1.2
06/01/2010
6.98
 215,140 7.14 7.27 6.88 49,000 0 1.4
05/01/2010
7.14
 255,980 7.04 7.37 7.06 61,020 1,000 1.7
04/01/2010
7.04
 288,090 6.70 7.04 6.80 0 0 0
31/12/2009
6.70
 482,760 6.73 7.04 6.68 137,000 0 0
30/12/2009
6.73
 346,550 6.42 6.73 6.42 115,320 0 0
29/12/2009
6.42
 277,900 6.42 6.50 6.29 112,300 0 0
28/12/2009
6.42
 214,260 6.47 6.47 6.29 1,000 100 0
25/12/2009
6.47
 546,900 6.16 6.47 6.19 0 1,000 0
24/12/2009
6.16
 218,300 6.11 6.16 5.91 10,530 0 0
23/12/2009
6.11
 112,370 6.21 6.21 6.09 300 9,010 0
22/12/2009
6.21
 489,750 6.16 6.32 5.98 389,380 0 0
21/12/2009
6.16
 316,500 5.93 6.16 5.91 0 2,810 0
18/12/2009
5.93
 390,440 5.65 5.93 5.75 20,000 288,000 0
17/12/2009
5.65
 392,870 5.83 5.83 5.55 228,510 32,000 0
16/12/2009
5.83
 554,960 6.11 6.11 5.83 441,230 40 0
15/12/2009
6.11
 475,680 5.96 6.14 5.80 360,000 123,750 0
14/12/2009
5.96
 211,190 5.70 5.98 5.70 0 0 0
11/12/2009
5.70
 631,710 5.91 5.91 5.62 429,180 56,390 0
10/12/2009
5.91
 322,910 6.21 6.39 5.91 103,000 5,020 0
09/12/2009
6.21
 548,030 6.47 6.47 6.16 225,350 400 0
08/12/2009
6.47
 227,250 6.80 6.80 6.47 70,000 0 0
07/12/2009
6.80
 63,100 6.80 6.88 6.68 150 0 0
04/12/2009
6.80
 553,900 6.68 6.80 6.60 400,000 8,740 0
03/12/2009
6.68
 263,390 6.70 6.80 6.37 106,730 2,480 0
02/12/2009
6.70
 248,670 7.04 7.06 6.70 100,000 3,940 0
01/12/2009
7.04
 206,920 6.96 7.19 7.04 20,000 0 0
30/11/2009
6.96
 395,480 6.70 7.01 6.68 217,190 0 0
27/11/2009
6.70
 806,380 6.50 6.80 6.19 6,340 20,000 0
26/11/2009
6.50
 142,140 6.83 6.83 6.50 93,330 0 0
25/11/2009
6.83
 365,090 7.16 7.16 6.83 25,470 0 0
24/11/2009
7.16
 297,230 7.24 7.29 7.06 103,850 30 0
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

Chính sách bảo mật | Điều khoản sử dụng |