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
(2025-11-04) 		-0.15 -1.17% 2,400,400 -564,800 -7.1
12.40
12.95
12.65
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,718,200 -645,700 -8.2
12.40
13.55
12.65
3 tháng
(2025-09-05) 		-1 -7.33% 12,542,300 -863,700 -11.1
12.40
14.05
12.65
6 tháng
(2025-06-09) 		0.45 3.69% 33,897,800 -626,900 -8.4
12.20
14.05
12.65
12 tháng
(2024-12-09) 		-0.51 -3.88% 85,561,500 914,912 17.0
11.21
15.21
12.65
24 tháng
(2023-12-15) 		2.88 29.45% 201,028,400 2,806,229 52.5
9.55
15.39
12.65
36 tháng
(2022-12-20) 		5.90 87.41% 346,481,100 6,347,988 92.7
6.37
15.39
12.65
60 tháng
(2020-12-30) 		7.08 127.02% 662,546,800 4,747,124 71.6
4.09
15.39
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
2.26
 91,300 2.31 2.31 2.26 1,000 0 0
10/02/2009
2.31
 99,900 2.36 2.36 2.29 500 0 0
09/02/2009
2.36
 59,970 2.36 2.38 2.33 0 0 0
06/02/2009
2.36
 167,300 2.26 2.36 2.26 0 0 0
05/02/2009
2.26
 169,010 2.33 2.33 2.22 3,610 0 0
04/02/2009
2.33
 100,900 2.33 2.38 2.31 1,070 0 0
03/02/2009
2.33
 140,360 2.33 2.36 2.31 21,630 2,690 0
02/02/2009
2.33
 148,760 2.43 2.43 2.33 3,000 5,150 0
23/01/2009
2.43
 134,630 2.40 2.45 2.40 0 75,650 0
22/01/2009
2.40
 151,100 2.40 2.45 2.40 500 113,000 0
21/01/2009
2.40
 208,040 2.43 2.43 2.38 500 123,380 0
20/01/2009
2.43
 106,690 2.45 2.45 2.40 2,870 0 0
19/01/2009
2.45
 109,220 2.47 2.47 2.45 0 800 0
16/01/2009
2.47
 109,220 2.45 2.50 2.45 7,160 0 0
15/01/2009
2.45
 97,170 2.50 2.50 2.45 1,000 0 0
14/01/2009
2.50
 142,430 2.47 2.57 2.47 4,000 0 0
13/01/2009
2.47
 226,080 2.57 2.57 2.45 0 0 0
12/01/2009
2.57
 265,660 2.64 2.64 2.52 0 4,000 0
09/01/2009
2.64
 216,640 2.64 2.68 2.59 0 10,000 0
08/01/2009
2.64
 606,640 2.61 2.71 2.57 0 0 0
07/01/2009
2.61
 213,720 2.50 2.61 2.61 0 0 0
06/01/2009
2.50
 400,790 2.38 2.50 2.38 0 47,860 0
05/01/2009
2.38
 165,960 2.38 2.40 2.36 12,280 100,000 0
02/01/2009
2.38
 70,830 2.36 2.40 2.36 2,710 0 0
31/12/2008
2.36
 241,960 2.40 2.40 2.36 3,140 125,000 0
30/12/2008
2.40
 310,990 2.40 2.43 2.38 35,380 100,100 0
29/12/2008
2.40
 118,500 2.43 2.43 2.38 2,640 0 0
26/12/2008
2.43
 40,490 2.40 2.43 2.38 0 0 0
25/12/2008
2.40
 129,040 2.43 2.45 2.40 0 19,320 0
24/12/2008
2.43
 147,520 2.40 2.45 2.36 3,420 23,060 0
23/12/2008
2.40
 134,610 2.47 2.47 2.40 5,780 28,050 0
22/12/2008
2.47
 240,470 2.47 2.52 2.43 0 104,600 0
19/12/2008
2.47
 367,450 2.45 2.52 2.43 4,000 96,330 0
18/12/2008
2.45
 144,410 2.47 2.50 2.40 0 22,650 0
17/12/2008
2.47
 229,000 2.36 2.47 2.36 0 30,000 0
16/12/2008
2.36
 306,420 2.47 2.47 2.36 0 0 0
15/12/2008
2.47
 354,430 2.36 2.47 2.40 0 120,000 0
12/12/2008
2.36
 636,010 2.26 2.36 2.33 18,470 461,780 0
11/12/2008
2.26
 136,370 2.26 2.29 2.24 0 30,000 0
10/12/2008
2.26
 114,010 2.36 2.36 2.24 200 0 0
09/12/2008
2.36
 162,230 2.31 2.36 2.31 21,010 1,800 0
08/12/2008
2.31
 155,610 2.40 2.40 2.29 0 0 0
05/12/2008
2.40
 83,470 2.43 2.43 2.38 0 0 0
04/12/2008
2.43
 343,710 2.38 2.50 2.38 0 200,590 0
03/12/2008
2.38
 222,040 2.40 2.43 2.36 2,000 95,400 0
02/12/2008
2.40
 236,820 2.52 2.52 2.40 0 90,000 0
01/12/2008
2.52
 198,780 2.57 2.57 2.47 0 80,000 0
28/11/2008
2.57
 478,290 2.45 2.57 2.47 0 394,660 0
27/11/2008
2.45
 277,300 2.57 2.57 2.45 0 115,200 0
26/11/2008
2.57
 260,730 2.66 2.66 2.57 26,110 137,460 0
25/11/2008
2.66
 384,000 2.66 2.71 2.64 149,690 302,450 0
24/11/2008
2.66
 201,320 2.75 2.78 2.64 0 116,000 0
21/11/2008
2.75
 242,390 2.75 2.80 2.71 0 150,500 0
20/11/2008
2.75
 231,650 2.85 2.85 2.75 0 73,000 0
19/11/2008
2.85
 248,140 2.82 2.89 2.82 0 149,030 0
18/11/2008
2.82
 270,530 2.89 2.89 2.82 0 136,670 0
17/11/2008
2.89
 221,900 2.94 2.94 2.87 0 175,740 0
14/11/2008
2.94
 364,660 2.89 2.99 2.89 160 270,800 0
13/11/2008
2.89
 334,020 2.85 2.92 2.80 0 182,170 0
12/11/2008
2.85
 291,600 2.87 2.87 2.75 150 227,410 0
11/11/2008
2.87
 450,560 3.01 3.01 2.87 10 328,370 0
10/11/2008
3.01
 402,230 3.08 3.08 2.96 0 274,250 0
07/11/2008
3.08
 334,230 3.22 3.22 3.08 0 225,230 0
06/11/2008
3.22
 294,410 3.38 3.38 3.22 0 165,000 0
05/11/2008
3.38
 626,100 3.24 3.38 3.27 0 279,000 0
04/11/2008
3.24
 569,990 3.13 3.27 2.99 0 246,350 0
03/11/2008
3.13
 143,090 3.29 3.29 3.13 2,400 3,650 0
31/10/2008
3.29
 234,390 3.27 3.36 3.27 1,090 30,000 0
30/10/2008
3.27
 133,110 3.13 3.27 3.13 0 0 0
29/10/2008
3.13
 162,450 2.99 3.13 3.03 0 320 0
28/10/2008
2.99
 224,510 3.03 3.03 2.89 0 12,670 0
27/10/2008
3.03
 371,650 3.17 3.17 3.03 10 1,930 0
24/10/2008
3.17
 218,430 3.31 3.31 3.17 800 33,130 0
23/10/2008
3.31
 275,780 3.48 3.48 3.31 0 37,050 0
22/10/2008
3.48
 81,630 3.57 3.57 3.48 4,850 0 0
21/10/2008
3.57
 180,910 3.45 3.59 3.48 1,800 0 0
20/10/2008
3.45
 87,640 3.57 3.59 3.43 0 0 0
17/10/2008
3.57
 119,720 3.52 3.59 3.50 14,000 0 0
16/10/2008
3.52
 176,320 3.66 3.66 3.50 0 100 0
15/10/2008
3.66
 412,140 3.50 3.66 3.45 17,550 0 0
14/10/2008
3.50
 47,120 3.34 3.50 3.50 0 24,720 0
13/10/2008
3.34
 260,660 3.24 3.38 3.24 1,000 20,340 0
10/10/2008
3.24
 427,480 3.41 3.41 3.24 1,000 143,030 0
09/10/2008
3.41
 529,960 3.55 3.71 3.38 100 19,650 0
08/10/2008
3.55
 158,050 3.71 3.71 3.55 0 11,880 0
07/10/2008
3.71
 62,230 3.90 3.90 3.71 0 1,180 0
06/10/2008
3.90
 513,160 4.08 4.08 3.90 400 5,910 0
03/10/2008
4.08
 174,370 4.13 4.15 4.01 8,210 0 0
02/10/2008
4.13
 272,620 4.11 4.25 4.06 0 3,000 0
01/10/2008
4.11
 263,890 4.13 4.25 3.94 8,500 4,270 0
30/09/2008
4.13
 12,860 4.34 4.34 4.13 0 0 0
29/09/2008
4.34
 634,610 4.32 4.50 4.20 312,940 0 0
26/09/2008
4.32
 604,850 4.13 4.32 4.11 181,590 0 0
25/09/2008
4.13
 346,980 3.94 4.13 3.94 120,770 57,540 0
24/09/2008
3.94
 265,870 4.04 4.08 3.94 0 30,760 0
23/09/2008
4.04
 1,196,070 4.04 4.22 3.85 546,890 1,000 0
22/09/2008
4.04
 41,010 3.85 4.04 4.04 19,900 0 0
19/09/2008
3.85
 798,930 3.69 3.85 3.73 16,000 37,710 0
18/09/2008
3.69
 69,530 3.87 3.87 3.69 15,860 0 0
17/09/2008
3.87
 56,310 4.06 4.06 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |