CTCP Vận tải Xăng dầu Vipco (vip)

12
0.05
(0.42%)
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)
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
06/07/2009
4.13
 162,320 3.95 4.13 4.06 0 0 0
03/07/2009
3.95
 271,530 3.85 3.95 3.77 500 0 0
02/07/2009
3.85
 285,460 3.72 3.88 3.72 9,000 0 0
01/07/2009
3.72
 483,020 3.90 3.90 3.72 50,200 0 0
30/06/2009
3.90
 315,410 4.11 4.11 3.90 500 1,490 0
29/06/2009
4.11
 202,240 4.13 4.21 4.08 0 0 0
26/06/2009
4.13
 294,930 4.16 4.24 4.11 100 0 0
25/06/2009
4.16
 518,870 4.36 4.36 4.16 26,100 1,000 0
24/06/2009
4.36
 837,050 4.16 4.36 4.16 0 1,380 0
23/06/2009
4.16
 688,990 4.36 4.36 4.16 201,000 0 0
22/06/2009
4.36
 114,180 4.57 4.57 4.36 10 0 0
19/06/2009
4.57
 413,140 4.47 4.65 4.31 0 11,000 0
18/06/2009
4.47
 419,560 4.26 4.47 4.34 0 19,500 0
17/06/2009
4.26
 816,360 4.26 4.26 4.06 50,100 5,710 0
16/06/2009
4.26
 291,170 4.47 4.47 4.26 1,500 10,230 0
15/06/2009
4.47
 904,710 4.70 4.70 4.47 24,610 91,420 0
12/06/2009
4.70
 1,083,400 4.93 4.98 4.70 1,200 35,000 0
11/06/2009
4.93
 1,223,970 4.70 4.93 4.65 0 8,300 0
10/06/2009
4.70
 405,390 4.93 4.93 4.70 2,100 23,000 0
09/06/2009
4.93
 1,246,580 5.08 5.11 4.88 0 3,500 0
08/06/2009
5.08
 288,530 4.85 5.08 5.08 0 2,290 0
05/06/2009
4.85
 812,330 4.62 4.85 4.83 21,320 0 0
04/06/2009
4.62
 1,287,080 4.42 4.62 4.44 58,360 0 0
03/06/2009
4.42
 662,200 4.54 4.54 4.39 11,640 30 0
02/06/2009
4.54
 912,240 4.44 4.65 4.49 1,000 890 0
01/06/2009
4.44
 767,500 4.24 4.44 4.31 12,130 2,500 0
29/05/2009
4.24
 916,170 4.42 4.42 4.21 0 330 0
28/05/2009
4.42
 1,061,200 4.65 4.65 4.42 4,320 0 0
27/05/2009
4.65
 2,105,820 4.44 4.65 4.47 0 33,000 0
26/05/2009
4.44
 1,177,600 4.24 4.44 4.26 10,010 10,780 0
25/05/2009
4.24
 401,980 4.06 4.24 4.24 0 0 0
22/05/2009
4.06
 1,699,320 4.06 4.24 3.88 100 10,000 0
21/05/2009
4.06
 1,111,110 3.88 4.06 3.98 0 33,000 0
20/05/2009
3.88
 1,414,150 3.70 3.88 3.70 51,890 16,100 0
19/05/2009
3.70
 1,181,250 3.54 3.70 3.62 20,280 67,000 0
18/05/2009
3.54
 783,770 3.67 3.67 3.49 0 243,260 0

Chính sách bảo mật | Điều khoản sử dụng |