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)
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
16/09/2008
4.06
 304,300 4.27 4.27 4.06 0 0 0
15/09/2008
4.27
 887,640 4.48 4.69 4.27 41,000 0 0
12/09/2008
4.48
 69,880 4.71 4.71 4.48 1,000 0 0
11/09/2008
4.71
 134,810 4.95 4.95 4.71 2,000 71,950 0
10/09/2008
4.95
 1,064,430 5.18 5.30 4.92 6,400 251,000 0
09/09/2008
5.18
 1,231,510 5.39 5.65 5.14 12,750 274,450 0
08/09/2008
5.39
 2,397,130 5.14 5.39 4.88 94,500 8,500 0
05/09/2008
5.14
 47,630 4.90 5.14 5.14 0 21,000 0
04/09/2008
4.90
 177,450 4.67 4.90 4.90 0 0 0
03/09/2008
4.67
 77,220 4.46 4.67 4.67 0 66,910 0
29/08/2008
4.46
 796,720 4.25 4.46 4.25 17,690 225,510 0
28/08/2008
4.25
 1,211,580 4.46 4.46 4.25 1,680 260,500 0
27/08/2008
4.46
 764,560 4.25 4.46 4.46 -51,500 400,000 0
26/08/2008
4.25
 596,140 4.06 4.25 4.25 10,000 401,860 0
25/08/2008
4.06
 685,440 3.87 4.06 4.01 12,500 301,290 0
22/08/2008
3.87
 361,880 3.87 4.01 3.87 10,500 51,500 0
21/08/2008
3.87
 464,350 3.71 3.87 3.71 6,000 305,150 0
20/08/2008
3.71
 338,880 3.90 3.90 3.71 100 0 0
19/08/2008
3.90
 428,010 4.08 4.20 3.90 3,810 28,370 0
18/08/2008
4.08
 539,200 3.90 4.08 3.90 2,000 248,420 0
15/08/2008
3.90
 300,010 3.80 3.90 3.90 1,840 257,440 0
14/08/2008
3.80
 741,660 3.71 3.80 3.73 2,090 591,000 0
13/08/2008
3.71
 392,500 3.62 3.71 3.62 1,000 205,000 0
12/08/2008
3.62
 374,880 3.52 3.62 3.62 6,630 325,100 0
11/08/2008
3.52
 408,720 3.43 3.52 3.52 30,000 400,000 0
08/08/2008
3.43
 131,510 3.48 3.48 3.41 0 108,230 0
07/08/2008
3.48
 160,060 3.55 3.64 3.48 0 96,860 0
06/08/2008
3.55
 196,040 3.64 3.73 3.55 0 115,760 0
05/08/2008
3.64
 5,000 3.73 3.73 3.64 0 1,200 0
04/08/2008
3.73
 12,850 3.83 3.83 3.73 4,000 10,000 0
01/08/2008
3.83
 19,240 3.94 3.94 3.83 100 17,400 0
31/07/2008
3.94
 18,930 4.06 4.06 3.94 3,000 12,380 0
30/07/2008
4.06
 24,910 4.18 4.18 4.06 0 2,200 0
29/07/2008
4.18
 33,960 4.29 4.29 4.18 1,000 17,670 0
28/07/2008
4.29
 24,260 4.41 4.41 4.29 0 4,770 0
25/07/2008
4.41
 8,080 4.53 4.53 4.41 0 7,980 0

Chính sách bảo mật | Điều khoản sử dụng |