CTCP Vận tải Xăng dầu Vipco (vip)

11.35
0
(0%)
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
(2026-05-13) 		0 0% 3,170,500 88,796 0
11.30
11.50
11.35
2 tháng
(2026-04-13) 		-0.45 -3.81% 6,587,400 49,096 0
11.30
11.90
11.35
3 tháng
(2026-03-16) 		-0.65 -5.42% 11,078,700 66,596 -0.3
11.30
12.10
11.35
6 tháng
(2025-12-15) 		-0.65 -5.42% 30,611,000 -5,094,604 -62.3
11.30
13.60
11.35
12 tháng
(2025-06-17) 		-1.35 -10.63% 63,325,400 -5,906,204 -73.0
11.30
14.05
11.35
24 tháng
(2024-06-24) 		-2.04 -15.25% 175,413,700 -2,474,492 -13.8
11.21
15.30
11.35
36 tháng
(2023-06-28) 		1.62 16.67% 294,834,300 -2,080,975 -7.3
9.03
15.39
11.35
60 tháng
(2021-07-08) 		5.81 104.69% 614,544,300 320,030 14.1
4.09
15.39
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |