CTCP Vận tải Xăng dầu Vipco (vip)

9.63
-0.03
(-0.31%)
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
(2026-08-12) 		-0.12 -1.22% 834,100 -5,418 0
9.59
9.82
9.66
2 tháng
(2026-07-13) 		-0.45 -4.43% 2,723,100 -32,018 0
9.59
10.20
9.66
3 tháng
(2026-06-15) 		-0.75 -7.18% 5,086,200 -55,342 0
9.59
10.68
9.66
6 tháng
(2026-03-16) 		-1.25 -11.43% 16,253,500 12,554 -0.3
9.59
11.04
9.66
12 tháng
(2025-09-16) 		-3.12 -24.35% 47,790,700 -6,146,946 -75.1
9.59
12.82
9.66
24 tháng
(2024-09-23) 		-1.29 -11.76% 134,013,500 -4,941,334 -54.3
9.59
13.88
9.66
36 tháng
(2023-09-27) 		0.54 5.93% 255,086,300 -2,809,617 -15.2
8.24
14.05
9.66
60 tháng
(2021-10-07) 		1.63 20.27% 547,884,500 280,188 12.9
3.73
14.05
9.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
12.05
 71,800 11.88 12.18 11.88 2,700 0 0.0
24/01/2025
11.97
 197,000 12.01 12.10 11.97 1,100 0 0.0
23/01/2025
12.01
 152,000 12.01 12.01 11.88 3,700 0 0.1
22/01/2025
11.93
 88,600 11.93 11.93 11.67 1,000 1,600 -0.0
21/01/2025
11.88
 83,400 12.01 12.01 11.71 11,300 2,200 0.1
20/01/2025
12.01
 43,900 12.18 12.18 11.88 0 200 -0.0
17/01/2025
12.05
 496,200 12.14 12.22 11.20 13,800 1,200 0.2
16/01/2025
12.01
 68,600 12.10 12.10 11.88 0 1,000 -0.0
15/01/2025
11.97
 66,200 11.97 11.97 11.67 0 15,100 -0.2
14/01/2025
11.84
 62,200 12.05 12.05 11.54 1,500 18,779 -0.2
13/01/2025
11.84
 65,500 11.46 11.84 11.46 0 7,400 -0.1
10/01/2025
11.46
 161,500 11.67 11.76 11.46 0 5,100 -0.1
09/01/2025
11.71
 22,400 11.80 11.80 11.54 0 1,700 -0.0
08/01/2025
11.67
 83,200 11.54 11.67 11.42 2,300 1,200 0.0
07/01/2025
11.46
 134,000 11.50 11.76 11.46 600 900 -0.0
06/01/2025
11.50
 296,200 11.88 11.97 11.20 1,200 7,000 -0.1
03/01/2025
11.97
 140,700 12.14 12.14 11.88 0 18,107 -0.3
02/01/2025
11.97
 219,400 11.97 12.18 11.97 9,300 3,900 0.1
31/12/2024
11.97
 116,700 11.97 12.14 11.97 0 3,902 -0.1
30/12/2024
11.97
 196,800 12.10 12.18 11.97 7,700 2,000 0.1
27/12/2024
12.10
 285,600 12.35 12.35 11.97 0 16,900 -0.2
26/12/2024
12.35
 393,900 12.48 12.52 12.31 1,000 0 0.0
25/12/2024
12.61
 363,200 12.73 12.82 12.44 1,000 11,100 -0.2
24/12/2024
12.73
 722,600 12.56 13.28 12.44 15,600 10,300 0.1
23/12/2024
12.56
 256,000 12.56 12.90 12.48 3,000 10,500 -0.1
20/12/2024
12.52
 988,700 11.88 12.69 11.88 5,300 104,100 -1.5
19/12/2024
11.88
 322,500 11.88 12.27 11.88 13,200 500 0.2
18/12/2024
12.18
 171,200 12.01 12.18 11.97 9,200 5,000 0.1
17/12/2024
12.01
 139,300 11.97 12.14 11.76 3,800 4,900 -0.0
16/12/2024
11.97
 239,100 12.18 12.35 11.88 6,600 6,800 -0.0
13/12/2024
12.18
 71,900 11.93 12.27 11.93 4,200 200 0.1
12/12/2024
11.93
 113,600 11.97 12.18 11.88 4,400 4,400 -0.0
11/12/2024
11.93
 129,700 12.18 12.18 11.88 400 2,400 -0.0
10/12/2024
12.18
 168,600 12.01 12.27 12.01 6,900 6,100 0.0
09/12/2024
12.01
 162,900 12.22 12.31 11.88 1,300 6,800 -0.1
06/12/2024
12.22
 114,700 12.52 12.52 12.22 0 1,200 -0.0
05/12/2024
12.39
 437,700 11.97 12.65 11.88 14,500 7,100 0.1
04/12/2024
12.18
 123,400 12.18 12.48 12.05 0 4,800 -0.1
03/12/2024
12.18
 388,500 12.01 12.61 12.01 7,800 10,000 -0.0
02/12/2024
11.88
 107,000 12.01 12.01 11.88 8,700 0 0.1
29/11/2024
12.01
 142,000 12.01 12.14 11.93 12,300 0 0.2
28/11/2024
12.01
 64,400 12.14 12.14 11.84 15,500 200 0.2
27/11/2024
12.05
 217,400 11.76 12.05 11.67 4,300 0 0.1
26/11/2024
11.76
 173,800 11.88 11.93 11.71 8,800 0 0.1
25/11/2024
11.71
 138,000 11.67 11.76 11.54 8,900 0 0.1
22/11/2024
11.37
 130,400 11.67 11.71 11.37 100 0 0.0
21/11/2024
11.54
 109,200 11.59 11.76 11.50 5,600 0 0.1
20/11/2024
11.63
 163,800 11.46 11.76 11.37 13,000 4,300 0.1
19/11/2024
11.46
 205,500 11.71 12.05 11.46 4,200 200 0.1
18/11/2024
11.71
 138,200 11.59 11.80 11.46 3,800 100 0.1
15/11/2024
11.59
 231,200 11.59 11.93 11.59 2,900 100 0.0
14/11/2024
11.88
 428,300 11.97 12.56 11.76 3,200 12,100 -0.1
13/11/2024
12.05
 429,700 12.18 12.18 11.63 14,800 0 0.2
12/11/2024
12.18
 250,800 12.35 12.44 12.10 2,000 0 0.0
11/11/2024
12.22
 2,015,400 11.80 12.22 11.63 0 2,000 -0.0
08/11/2024
11.46
 275,900 11.46 11.88 11.37 5,200 0 0.1
07/11/2024
11.37
 129,400 11.03 11.37 10.95 10,100 0 0.1
06/11/2024
10.82
 82,800 11.08 11.12 10.82 0 0 0
05/11/2024
11.03
 301,500 11.03 11.12 10.95 100 123,300 -1.6
04/11/2024
11.08
 586,200 10.87 11.08 10.36 0 189,400 -2.5
01/11/2024
10.87
 99,600 11.12 11.12 10.87 0 0 0
31/10/2024
11.16
 38,700 11.16 11.16 11.03 0 3,800 -0.0
30/10/2024
11.08
 259,700 11.20 11.20 10.99 0 1,200 -0.0
29/10/2024
11.03
 50,000 10.87 11.03 10.82 0 600 -0.0
28/10/2024
10.87
 50,200 10.78 10.91 10.78 0 1,700 -0.0
25/10/2024
10.70
 70,100 10.78 10.87 10.70 0 11,400 -0.1
24/10/2024
10.78
 80,500 10.87 10.95 10.78 0 19,600 -0.3
23/10/2024
10.87
 62,300 10.87 10.95 10.87 0 30,800 -0.4
22/10/2024
10.91
 87,000 11.03 11.03 10.91 2,900 18,000 -0.2
21/10/2024
11.03
 167,800 11.03 11.16 10.99 6,000 0 0.1
18/10/2024
11.20
 106,400 11.20 11.20 11.03 3,700 200 0.0
17/10/2024
11.20
 160,000 11.25 11.25 11.12 3,800 100 0.0
16/10/2024
11.20
 76,300 11.20 11.29 11.16 1,200 1,000 0.0
15/10/2024
11.16
 100,500 11.16 11.25 11.16 0 0 0
14/10/2024
11.20
 73,700 11.37 11.37 10.95 900 0 0.0
11/10/2024
11.29
 126,500 11.29 11.29 11.16 6,000 0 0.1
10/10/2024
11.20
 131,200 11.33 11.33 11.16 5,600 0 0.1
09/10/2024
11.16
 45,200 11.25 11.25 11.12 3,100 0 0.0
08/10/2024
11.12
 225,200 11.08 11.25 11.08 0 127,900 -1.7
07/10/2024
11.08
 59,800 11.37 11.37 11.08 700 0 0.0
04/10/2024
11.20
 245,600 11.20 11.71 11.03 1,400 2,800 -0.0
03/10/2024
11.16
 316,600 11.08 11.20 10.95 300 11,500 -0.1
02/10/2024
11.16
 202,100 11.25 11.25 10.95 1,100 104,300 -1.4
01/10/2024
11.20
 245,900 11.20 11.20 11.03 600 0 0.0
30/09/2024
11.20
 194,600 11.03 11.20 11.03 2,500 0 0.0
27/09/2024
11.08
 212,000 11.12 11.25 11.03 1,300 100 0.0
26/09/2024
11.20
 474,300 11.03 11.20 10.87 5,800 0 0.1
25/09/2024
11.03
 267,600 10.82 11.03 10.82 0 4,800 -0.1
24/09/2024
10.82
 159,100 10.99 10.99 10.78 0 10,900 -0.1
23/09/2024
10.99
 83,400 10.95 10.99 10.87 0 2,600 -0.0
20/09/2024
10.95
 348,100 11.12 11.12 10.95 3,900 0 0.1
19/09/2024
10.99
 106,000 10.99 11.12 10.95 2,000 2,000 0.0
18/09/2024
10.99
 248,700 10.78 11.08 10.65 7,100 2,000 0.1
17/09/2024
10.78
 86,800 10.78 10.87 10.70 0 100 -0.0
16/09/2024
10.78
 99,100 10.91 10.91 10.65 0 100 -0.0
13/09/2024
10.91
 313,900 10.70 11.03 10.70 4,000 2,700 0.0
12/09/2024
10.70
 106,200 10.65 10.74 10.65 0 1,200 -0.0
11/09/2024
10.61
 305,900 10.65 10.70 10.31 0 4,600 -0.1
10/09/2024
10.65
 297,600 10.74 10.74 10.61 3,300 2,000 0.0
09/09/2024
10.74
 130,300 10.95 10.95 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |