CTCP Vận tải Xăng dầu Vipco (vip)

9.95
0.05
(0.51%)
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
(2026-06-29) 		-0.42 -4.06% 2,033,400 -21,024 0
9.90
10.35
9.90
2 tháng
(2026-05-29) 		-0.43 -4.14% 4,952,200 -35,028 0
9.90
10.68
9.90
3 tháng
(2026-04-29) 		-0.52 -4.98% 7,997,000 43,572 0
9.90
10.68
9.90
6 tháng
(2026-01-29) 		-0.75 -7.01% 28,815,300 -3,423,328 -41.6
9.90
12.41
9.90
12 tháng
(2025-08-04) 		-2.35 -19.11% 57,525,800 -6,072,828 -74.6
9.90
12.82
9.90
24 tháng
(2024-08-07) 		-1.10 -10.01% 141,122,900 -4,991,516 -55.4
9.90
13.88
9.90
36 tháng
(2023-08-14) 		0.06 0.57% 270,198,800 -2,881,099 -16.4
8.24
14.05
9.90
60 tháng
(2021-08-23) 		4.55 84.68% 601,000,900 768,306 17.8
3.73
14.05
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2024
10.74
 138,900 10.82 10.91 10.65 0 1,300 -0.0
05/09/2024
10.82
 177,700 10.70 10.91 10.70 700 3,000 -0.0
04/09/2024
10.65
 233,400 10.70 10.82 10.61 0 4,900 -0.1
30/08/2024
10.74
 183,600 10.87 10.95 10.74 0 2,700 -0.0
29/08/2024
10.87
 181,500 10.91 10.91 10.74 100 27,100 -0.3
28/08/2024
10.91
 496,400 10.91 11.03 10.78 25,400 20,200 0.1
27/08/2024
10.99
 281,500 10.99 11.16 10.82 900 50,700 -0.6
26/08/2024
10.99
 318,800 11.37 11.37 10.95 8,400 42,200 -0.4
23/08/2024
11.20
 298,700 11.33 11.37 11.12 0 58,100 -0.8
22/08/2024
11.46
 406,100 11.59 11.59 11.20 3,700 55,700 -0.7
21/08/2024
11.54
 564,300 11.42 11.63 11.37 26,300 17,400 0.1
20/08/2024
11.42
 329,300 11.42 11.54 11.20 17,100 12,900 0.1
19/08/2024
11.42
 385,600 11.37 11.63 11.37 22,800 17,700 0.1
16/08/2024
11.37
 526,500 11.03 11.46 11.03 116,500 14,400 1.4
15/08/2024
10.99
 205,700 11.20 11.20 10.91 600 20,500 -0.3
14/08/2024
11.20
 208,800 11.42 11.42 11.20 0 34,500 -0.5
13/08/2024
11.33
 365,600 11.63 11.63 11.16 40,200 28,700 0.1
12/08/2024
11.59
 367,500 11.37 11.63 11.12 43,500 12,500 0.4
09/08/2024
11.20
 213,800 11.20 11.37 11.08 13,800 25,200 -0.2
08/08/2024
11.16
 467,300 11.03 11.46 10.91 63,500 16,200 0.6
07/08/2024
11.03
 194,700 11.29 11.33 10.91 11,300 16,200 -0.1
06/08/2024
11.12
 922,700 10.53 11.16 10.27 94,900 19,500 1.0
05/08/2024
10.48
 1,035,800 10.91 11.12 10.48 800 58,000 -0.7
02/08/2024
11.25
 549,500 11.03 11.25 10.78 45,700 18,500 0.4
01/08/2024
11.03
 997,300 11.59 11.59 10.87 100 83,800 -1.1
31/07/2024
11.46
 730,700 12.01 12.01 11.20 300 220,400 -3.0
30/07/2024
11.80
 832,600 11.54 12.05 11.42 8,700 66,300 -0.8
29/07/2024
11.59
 466,700 11.88 12.01 11.50 8,700 66,300 -0.8
26/07/2024
11.71
 479,400 11.46 11.88 11.46 31,600 61,400 -0.4
25/07/2024
11.50
 463,900 11.59 11.76 11.25 16,300 165,900 -2.1

Chính sách bảo mật | Điều khoản sử dụng |