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)
07/08/2007
11.89
 7,900 11.89 11.89 11.47 600 0 0
06/08/2007
11.89
 12,080 12.39 12.39 11.89 20 0 0
03/08/2007
12.39
 7,390 12.48 12.48 12.39 5,990 0 0
02/08/2007
12.48
 15,320 12.73 12.73 12.48 2,140 6,960 0
01/08/2007
12.73
 10,200 12.73 12.73 12.56 0 0 0
31/07/2007
12.73
 19,350 12.89 12.89 12.31 14,280 0 0
30/07/2007
12.89
 10,450 12.89 12.89 12.89 0 0 0
27/07/2007
12.89
 8,850 12.89 12.89 12.89 1,050 250 0
26/07/2007
12.89
 5,950 13.40 13.40 12.89 500 0 0
25/07/2007
13.40
 81,800 13.40 13.40 13.40 76,310 25,100 0
24/07/2007
13.40
 117,470 12.89 13.40 12.81 110,450 76,640 0
23/07/2007
12.89
 8,760 12.89 13.06 12.89 0 250 0
20/07/2007
12.89
 18,550 12.89 12.89 12.81 0 0 0
19/07/2007
12.89
 14,040 13.23 13.23 12.73 0 0 0
18/07/2007
13.23
 12,690 13.31 13.31 13.23 7,800 0 0
17/07/2007
13.31
 13,930 13.31 13.31 13.23 3,780 0 0
16/07/2007
13.31
 2,030 13.31 13.40 13.23 0 0 0
13/07/2007
13.31
 7,720 13.31 13.40 13.23 5,320 1,220 0
12/07/2007
13.31
 13,110 13.48 13.48 13.31 0 0 0
11/07/2007
13.48
 17,840 13.56 13.56 13.48 5,000 10,000 0
10/07/2007
13.56
 63,440 13.48 13.73 13.48 40,000 0 0
09/07/2007
13.48
 41,090 13.40 13.73 13.48 35,260 6,240 0
06/07/2007
13.40
 34,770 13.56 13.73 13.40 30,100 0 0
05/07/2007
13.56
 46,730 13.40 13.73 13.56 45,600 2,450 0
04/07/2007
13.40
 43,110 13.40 13.65 13.40 30,000 0 0
03/07/2007
13.40
 45,680 13.06 13.56 13.06 42,190 0 0
02/07/2007
13.06
 35,600 13.40 13.73 13.06 32,300 0 0
29/06/2007
13.40
 17,590 13.48 13.48 13.40 2,000 0 0
28/06/2007
13.48
 64,840 13.31 13.48 13.31 53,830 0 0
27/06/2007
13.31
 17,270 13.56 13.56 13.31 100 4,540 0
26/06/2007
13.56
 116,600 13.56 13.65 13.56 98,860 59,070 0
25/06/2007
13.56
 29,350 13.56 14.07 13.56 15,000 40 0
22/06/2007
13.56
 50,100 13.65 13.65 13.56 40,000 24,980 0
21/06/2007
13.65
 49,330 13.65 13.65 13.65 26,040 28,080 0
20/06/2007
13.65
 45,820 13.73 13.73 13.65 22,170 42,000 0
19/06/2007
13.73
 75,750 13.65 13.73 13.73 39,890 35,000 0
18/06/2007
13.65
 56,150 13.73 13.73 13.65 29,000 29,240 0
15/06/2007
13.73
 44,870 13.73 13.73 13.65 15,000 20,000 0
14/06/2007
13.73
 53,340 13.73 14.40 13.73 15,000 8,110 0
13/06/2007
13.73
 43,690 13.73 14.07 13.73 16,270 19,030 0
12/06/2007
13.73
 40,900 13.73 13.73 13.73 12,430 16,790 0
11/06/2007
13.73
 15,780 14.07 14.07 13.73 0 840 0
08/06/2007
14.07
 21,560 14.23 14.23 14.07 6,880 5,000 0
07/06/2007
14.23
 23,280 14.57 14.57 14.23 2,900 790 0
06/06/2007
14.57
 19,710 14.82 14.82 14.40 0 790 0
05/06/2007
14.82
 84,900 14.57 14.82 14.57 83,200 0 0
04/06/2007
14.57
 14,350 14.74 14.74 14.57 4,000 0 0
01/06/2007
14.74
 67,080 14.74 15.07 14.74 57,400 0 0
31/05/2007
14.74
 29,820 14.74 14.74 14.57 8,200 100 0
30/05/2007
14.74
 14,640 14.90 14.90 14.65 300 0 0
29/05/2007
14.90
 23,520 14.90 15.07 14.90 0 0 0
28/05/2007
14.90
 54,100 15.07 15.74 14.90 43,130 0 0
25/05/2007
15.07
 35,500 15.24 15.24 14.57 4,060 300 0
24/05/2007
15.24
 32,190 15.99 15.99 15.24 9,810 2,500 0
23/05/2007
15.99
 257,990 15.24 15.99 15.91 231,710 0 0
22/05/2007
15.24
 106,360 14.82 15.24 15.16 55,130 0 0
21/05/2007
14.82
 50,880 14.15 14.82 14.07 38,830 0 0
18/05/2007
14.15
 18,040 14.07 14.15 14.07 0 0 0
17/05/2007
14.07
 25,430 14.23 14.23 14.07 3,890 0 0
16/05/2007
14.23
 16,270 14.57 14.57 14.23 6,870 0 0
15/05/2007
14.57
 33,800 14.40 14.74 14.57 20,100 0 0
14/05/2007
14.40
 43,180 14.23 14.90 14.23 100 0 0
11/05/2007
14.23
 93,670 13.56 14.23 13.56 58,000 570 0
10/05/2007
13.56
 23,420 13.73 13.73 13.40 1,110 5,160 0
09/05/2007
13.73
 44,630 13.73 13.90 13.73 19,250 600 0
08/05/2007
13.73
 30,440 13.73 13.73 13.73 0 0 0
07/05/2007
13.73
 28,490 13.40 13.73 13.40 0 0 0
04/05/2007
13.40
 16,600 13.73 13.73 13.23 2,000 0 0
03/05/2007
13.73
 29,430 13.90 13.90 13.73 28,300 3,590 0
02/05/2007
13.90
 82,920 13.40 13.90 12.98 80,450 3,590 0
25/04/2007
13.40
 54,100 13.23 13.40 13.40 40,050 0 0
24/04/2007
13.23
 46,300 13.40 13.40 13.23 40,000 3,590 0
23/04/2007
13.40
 59,720 13.90 13.90 13.23 36,040 19,320 0
20/04/2007
13.90
 49,390 14.23 14.23 13.90 26,680 3,430 0
19/04/2007
14.23
 38,630 14.74 14.90 14.23 0 0 0
18/04/2007
14.74
 101,070 14.07 14.74 14.40 92,230 0 0
17/04/2007
14.07
 189,870 14.07 14.23 14.07 183,120 500 0
16/04/2007
14.07
 23,960 14.74 14.74 14.07 650 10 0
13/04/2007
14.74
 131,640 14.40 14.74 14.65 117,830 0 0
12/04/2007
14.40
 30,390 14.90 14.90 14.40 21,000 0 0
11/04/2007
14.90
 43,560 15.07 15.07 14.74 23,920 0 0
10/04/2007
15.07
 11,910 15.32 15.32 14.90 1,000 0 0
09/04/2007
15.32
 30,410 14.90 15.32 14.90 21,500 0 0
06/04/2007
14.90
 103,850 15.16 15.16 14.90 100,000 0 0
05/04/2007
15.16
 90,680 15.16 15.32 15.16 82,680 0 0
04/04/2007
15.16
 55,620 14.49 15.16 14.74 47,970 100 0
03/04/2007
14.49
 71,530 15.07 15.07 14.49 50,300 0 0
02/04/2007
15.07
 119,840 15.41 15.41 15.07 100,000 0 0
30/03/2007
15.41
 192,100 15.16 15.91 15.41 100,230 20,000 0
29/03/2007
15.16
 107,210 14.49 15.16 15.16 0 0 0
28/03/2007
14.49
 61,100 15.24 15.24 14.49 9,000 650 0
27/03/2007
15.24
 83,150 15.74 15.74 15.24 64,220 0 0
26/03/2007
15.74
 80,790 16.16 16.16 15.41 20,560 25,000 0
23/03/2007
16.16
 56,250 16.91 16.91 16.08 0 20,000 0
22/03/2007
16.91
 48,500 17.75 17.75 16.91 420 0 0
21/03/2007
17.75
 86,390 18.25 18.42 17.58 5,070 0 0
20/03/2007
18.25
 127,090 17.92 18.76 18.09 86,600 3,000 0
19/03/2007
17.92
 123,420 18.42 19.26 17.92 0 10,000 0
16/03/2007
18.42
 117,440 17.58 18.42 17.25 30,000 7,650 0
15/03/2007
17.58
 109,900 18.42 18.42 17.58 70,000 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |