CTCP Vận tải Xăng dầu Vipco (vip)

11.95
-0.10
(-0.83%)
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
(2025-12-29) 		0.15 1.23% 3,649,100 -613,200 -7.7
12.05
13.20
12.05
2 tháng
(2025-11-28) 		-0.15 -1.20% 5,865,600 -1,006,500 -12.5
12
13.20
12.05
3 tháng
(2025-10-29) 		-0.70 -5.36% 8,042,600 -1,480,400 -18.5
12
13.20
12.05
6 tháng
(2025-07-31) 		-1 -7.49% 28,622,500 -1,743,900 -22.2
12
14.05
12.05
12 tháng
(2025-02-03) 		-0.86 -6.49% 83,584,200 141,500 7.7
11.21
15.21
12.05
24 tháng
(2024-02-07) 		2.53 25.82% 199,641,700 1,878,076 40.9
9.55
15.39
12.05
36 tháng
(2023-02-13) 		4.82 63.91% 338,377,500 5,121,788 77.0
7.53
15.39
12.05
60 tháng
(2021-02-22) 		6.01 94.95% 642,952,800 3,910,034 60.6
4.09
15.39
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
10.21
 259,300 9.99 10.38 9.90 3,600 18,400 -0.2
22/01/2024
10.03
 139,400 10.03 10.03 9.86 0 3,200 -0.0
19/01/2024
10.08
 132,200 10.03 10.08 9.95 0 0 0
18/01/2024
10.03
 120,800 9.99 10.03 9.95 3,000 0 0.0
17/01/2024
9.99
 139,200 9.86 9.99 9.86 12,500 3,600 0.1
16/01/2024
9.95
 132,100 9.90 9.95 9.82 0 5,600 -0.1
15/01/2024
9.95
 124,400 9.95 9.99 9.86 3,300 4,400 -0.0
12/01/2024
9.95
 183,700 10.08 10.08 9.82 200 7,200 -0.1
11/01/2024
10.08
 122,000 10.08 10.08 9.95 10,000 0 0.1
10/01/2024
10.08
 288,100 9.90 10.16 9.90 0 100 -0.0
09/01/2024
9.90
 135,400 9.99 9.99 9.82 100 0 0.0
08/01/2024
9.99
 179,200 9.95 9.99 9.86 100 4,300 -0.0
05/01/2024
9.99
 122,600 9.99 9.99 9.90 100 0 0.0
04/01/2024
9.99
 238,900 9.86 9.99 9.82 0 5,300 -0.1
03/01/2024
9.86
 189,800 9.86 9.86 9.77 0 2,100 -0.0
02/01/2024
9.90
 92,800 9.90 9.90 9.77 0 3,200 -0.0
29/12/2023
9.90
 187,300 9.86 9.90 9.77 0 3,100 -0.0
28/12/2023
9.86
 93,900 9.86 9.86 9.73 0 3,000 -0.0
27/12/2023
9.86
 102,900 9.86 9.86 9.68 0 3,700 -0.0
26/12/2023
9.86
 89,000 9.90 9.95 9.77 0 800 -0.0
25/12/2023
9.90
 167,800 9.77 9.90 9.73 0 0 0
22/12/2023
9.77
 104,500 9.77 9.77 9.68 700 0 0.0
21/12/2023
9.77
 85,400 9.73 9.77 9.68 0 5,100 -0.1
20/12/2023
9.73
 109,400 9.73 9.73 9.64 0 5,100 -0.1
19/12/2023
9.73
 169,500 9.73 9.73 9.55 0 5,000 -0.1
18/12/2023
9.73
 65,400 9.77 9.77 9.60 200 2,100 -0.0
15/12/2023
9.77
 86,900 9.77 9.77 9.60 0 1,700 -0.0
14/12/2023
9.77
 109,200 9.68 9.77 9.64 0 6,500 -0.1
13/12/2023
9.68
 134,700 9.86 9.86 9.68 1,000 6,900 -0.1
12/12/2023
9.86
 160,700 9.77 9.86 9.73 0 3,000 -0.0
11/12/2023
9.77
 92,100 9.90 9.95 9.77 0 8,100 -0.1
08/12/2023
9.90
 119,600 10.03 10.03 9.77 0 3,800 -0.0
07/12/2023
10.03
 443,300 10.03 10.03 9.34 3,500 1,800 0.0
06/12/2023
10.03
 113,800 10.03 10.03 9.90 0 3,100 -0.0
05/12/2023
10.03
 293,000 10.03 10.08 9.86 0 600 -0.0
04/12/2023
10.03
 519,200 9.77 10.03 9.68 0 68,000 -0.8
01/12/2023
9.77
 71,400 9.77 9.77 9.60 0 16,400 -0.2
30/11/2023
9.77
 64,800 9.73 9.77 9.55 0 5,700 -0.1
29/11/2023
9.73
 153,200 9.55 9.82 9.55 0 1,100 -0.0
28/11/2023
9.55
 39,400 9.60 9.60 9.51 0 3,400 -0.0
27/11/2023
9.60
 101,400 9.60 9.68 9.55 0 8,800 -0.1
24/11/2023
9.60
 208,800 9.68 9.68 9.38 300 3,100 -0.0
23/11/2023
9.68
 159,000 9.77 9.86 9.68 0 100 -0.0
22/11/2023
9.77
 80,000 9.77 9.90 9.73 0 0 0
21/11/2023
9.77
 142,100 9.73 9.86 9.73 6,500 100 0.1
20/11/2023
9.73
 150,400 9.86 9.86 9.68 17,600 0 0.2
17/11/2023
9.86
 278,100 9.90 9.99 9.60 1,100 3,000 -0.0
16/11/2023
9.90
 145,800 9.90 9.90 9.77 0 0 0
15/11/2023
9.90
 387,000 9.73 10.03 9.77 2,000 0 0.0
14/11/2023
9.73
 249,800 9.55 9.73 9.55 27,100 1,100 0.3
13/11/2023
9.55
 243,300 9.60 9.64 9.47 74,100 3,600 0.8
10/11/2023
9.60
 283,700 9.68 9.73 9.51 37,800 1,300 0.4
09/11/2023
9.68
 352,300 9.60 9.77 9.51 62,700 0 0.7
08/11/2023
9.60
 351,500 9.34 9.60 9.20 400 13,000 -0.1
07/11/2023
9.34
 231,700 9.34 9.51 9.20 33,700 4,200 0.3
06/11/2023
9.34
 118,800 9.38 9.51 9.25 1,000 11,300 -0.1
03/11/2023
9.38
 133,400 9.38 9.51 9.25 0 9,700 -0.1
02/11/2023
9.38
 415,800 9.12 9.42 9.12 0 221,600 -2.4
01/11/2023
9.12
 149,200 9.03 9.12 8.90 7,600 9,500 -0.0
31/10/2023
9.03
 335,900 9.34 9.60 8.90 1,300 30,600 -0.3
30/10/2023
9.34
 234,800 9.47 9.47 9.16 6,700 6,100 0.0
27/10/2023
9.47
 180,700 9.42 9.51 9.16 0 26,000 -0.3
26/10/2023
9.42
 1,230,800 10.12 10.12 9.42 1,900 22,200 -0.2
25/10/2023
10.12
 278,600 9.99 10.21 9.99 0 1,000 -0.0
24/10/2023
9.99
 182,700 9.95 10.03 9.90 0 300 -0.0
23/10/2023
9.95
 215,900 10.30 10.30 9.95 500 12,100 -0.1
20/10/2023
10.30
 303,800 9.90 10.30 9.73 1,800 11,200 -0.1
19/10/2023
9.90
 529,500 10.12 10.12 9.82 8,900 13,400 -0.1
18/10/2023
10.12
 1,136,900 10.47 10.69 9.86 2,100 8,100 -0.1
17/10/2023
10.47
 685,700 10.91 11.08 10.47 0 8,800 -0.1
16/10/2023
10.91
 2,492,500 10.21 10.91 10.21 15,200 0 0.2
13/10/2023
10.21
 329,400 10.16 10.25 10.03 7,900 100 0.1
12/10/2023
10.16
 242,600 10.16 10.30 10.03 0 2,800 -0.0
11/10/2023
10.16
 259,800 10.12 10.38 9.99 16,300 100 0.2
10/10/2023
10.12
 141,200 10.16 10.38 10.08 3,800 600 0.0
09/10/2023
10.16
 162,600 10.03 10.30 9.77 900 0 0.0
06/10/2023
10.03
 133,300 9.68 10.03 9.68 8,200 2,200 0.1
05/10/2023
9.68
 205,600 9.82 9.82 9.64 0 20,100 -0.2
04/10/2023
9.82
 154,300 9.77 9.95 9.60 6,500 9,900 -0.0
03/10/2023
9.77
 525,000 10.21 10.21 9.73 800 11,200 -0.1
02/10/2023
10.21
 178,500 10.25 10.30 10.21 13,700 3,400 0.1
29/09/2023
10.25
 191,200 10.21 10.25 9.99 300 11,500 -0.1
28/09/2023
10.21
 222,300 10.03 10.51 9.95 400 14,300 -0.2
27/09/2023
10.03
 412,900 9.82 10.03 9.16 4,600 18,400 -0.2
26/09/2023
9.82
 353,400 9.86 10.03 9.60 9,200 2,300 0.1
25/09/2023
9.86
 593,200 10.21 10.34 9.77 1,800 17,500 -0.2
22/09/2023
10.21
 570,200 10.56 10.56 9.95 4,500 26,800 -0.3
21/09/2023
10.56
 384,200 10.69 10.78 10.56 3,700 0 0.0
20/09/2023
10.69
 434,300 10.30 10.69 10.34 12,700 2,700 0.1
19/09/2023
10.30
 312,800 10.25 10.30 10.03 1,800 14,300 -0.1
18/09/2023
10.25
 397,000 10.43 10.47 10.16 0 0 0
15/09/2023
10.43
 300,500 10.38 10.69 10.34 0 2,500 -0.0
14/09/2023
10.38
 611,500 10.60 10.60 10.34 0 7,800 -0.1
13/09/2023
10.60
 726,900 10.73 10.91 10.56 0 3,300 -0.0
12/09/2023
10.73
 518,600 10.64 10.95 10.51 10,500 0 0.1
11/09/2023
10.64
 1,030,400 10.60 11.12 10.51 1,000 9,900 -0.1
08/09/2023
10.60
 874,000 10.43 10.82 10.30 0 800 -0.0
07/09/2023
10.43
 351,200 10.43 10.51 10.30 0 16,800 -0.2
06/09/2023
10.43
 302,100 10.47 10.51 10.30 0 4,300 -0.1
05/09/2023
10.47
 582,100 10.21 10.56 10.25 11,900 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |