CTCP Vận tải Xăng dầu Vipco (vip)

11.45
-0.05
(-0.43%)
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
(2026-03-30) 		-0.40 -3.36% 4,829,000 -55,900 0
11.45
11.90
11.45
2 tháng
(2026-03-02) 		-1.95 -14.50% 15,193,000 -785,300 -9.8
11.45
13.60
11.45
3 tháng
(2026-01-29) 		-0.20 -1.71% 21,280,900 -3,468,600 -41.6
11.45
13.60
11.45
6 tháng
(2025-10-31) 		-1.50 -11.54% 30,184,500 -5,919,100 -71.8
11.45
13.60
11.45
12 tháng
(2025-05-05) 		-0.82 -6.68% 68,903,000 -6,345,200 -76.5
11.45
14.05
11.45
24 tháng
(2024-05-09) 		1.20 11.70% 208,371,000 -2,253,991 -9.0
10.25
15.39
11.45
36 tháng
(2023-05-15) 		2.47 27.35% 315,152,900 -1,500,371 -0.4
8.69
15.39
11.45
60 tháng
(2021-05-25) 		5.88 104.63% 629,271,100 61,234 12.3
4.09
15.39
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
9.73
 125,000 9.64 9.73 9.60 0 0 0
24/04/2024
9.68
 159,600 9.60 9.68 9.51 4,200 45,600 -0.5
23/04/2024
9.60
 109,500 9.60 9.60 9.51 0 200 -0.0
22/04/2024
9.64
 115,700 9.51 9.64 9.51 0 0 0
19/04/2024
9.60
 166,100 9.55 9.60 9.42 4,500 0 0.0
17/04/2024
9.64
 215,400 9.55 9.64 9.51 0 3,000 -0.0
16/04/2024
9.55
 474,300 9.73 9.73 9.55 600 126,200 -1.4
15/04/2024
9.73
 274,800 9.77 9.77 9.64 0 12,100 -0.1
12/04/2024
9.82
 103,000 9.77 9.82 9.73 0 100 -0.0
11/04/2024
9.82
 116,700 9.77 9.82 9.73 0 4,600 -0.1
10/04/2024
9.77
 115,500 9.82 9.90 9.77 0 100 -0.0
09/04/2024
9.90
 109,700 9.90 9.90 9.82 0 0 0
08/04/2024
9.90
 191,500 9.86 9.90 9.77 200 4,500 -0.0
05/04/2024
9.86
 158,300 9.86 9.90 9.73 0 7,800 -0.1
04/04/2024
9.90
 189,000 9.77 9.90 9.73 0 0 0
03/04/2024
9.86
 202,600 9.77 9.86 9.73 9,200 0 0.1
02/04/2024
9.82
 173,500 9.82 9.82 9.68 4,200 2,000 0.0
01/04/2024
9.82
 146,800 9.82 9.82 9.73 0 700 -0.0
29/03/2024
9.86
 159,300 9.82 9.86 9.68 200 0 0.0
28/03/2024
9.82
 205,600 9.77 9.82 9.73 0 0 0
27/03/2024
9.82
 115,900 9.82 9.86 9.77 3,200 0 0.0
26/03/2024
9.82
 235,200 9.73 9.82 9.64 1,500 0 0.0
25/03/2024
9.77
 340,600 9.73 9.82 9.60 5,000 0 0.1
22/03/2024
9.82
 174,800 9.86 9.86 9.73 12,200 0 0.1
21/03/2024
9.86
 230,500 9.77 9.86 9.73 1,000 0 0.0
20/03/2024
9.82
 95,600 9.68 9.82 9.64 0 0 0
19/03/2024
9.77
 157,300 9.64 9.77 9.64 0 500 -0.0
18/03/2024
9.82
 486,700 9.95 9.95 9.64 0 21,100 -0.2
15/03/2024
9.95
 185,400 9.99 10.08 9.86 0 0 0
14/03/2024
9.99
 742,100 9.77 10.12 9.73 20,800 4,800 0.2
13/03/2024
9.77
 193,300 9.73 9.77 9.64 1,000 0 0.0
12/03/2024
9.73
 182,500 9.73 9.73 9.64 0 9,900 -0.1
11/03/2024
9.73
 194,900 9.68 9.73 9.60 0 8,300 -0.1
08/03/2024
9.68
 154,200 9.73 9.77 9.64 0 17,200 -0.2
07/03/2024
9.77
 241,800 9.82 9.82 9.68 0 2,400 -0.0
06/03/2024
9.73
 63,700 9.77 9.82 9.73 0 0 0
05/03/2024
9.86
 390,800 9.77 9.86 9.68 164,100 88,900 0.8
04/03/2024
9.77
 436,700 9.73 9.82 9.68 0 81,700 -0.9
01/03/2024
9.77
 256,100 9.73 9.77 9.64 3,900 17,000 -0.1
29/02/2024
9.77
 203,600 9.73 9.77 9.60 2,800 3,600 -0.0
28/02/2024
9.68
 259,100 9.77 9.86 9.68 900 0 0.0
27/02/2024
9.82
 416,400 9.64 9.82 9.60 18,000 9,000 0.1
26/02/2024
9.64
 183,000 9.64 9.68 9.51 100 4,833 -0.1
23/02/2024
9.73
 295,600 9.73 9.73 9.55 0 15,700 -0.2
22/02/2024
9.73
 302,300 9.73 9.73 9.60 0 5,600 -0.1
21/02/2024
9.73
 523,000 9.68 9.73 9.55 4,000 103,300 -1.1
20/02/2024
9.77
 199,800 9.82 9.82 9.68 1,400 1,000 0.0
19/02/2024
9.82
 467,100 9.82 9.82 9.68 21,800 22,400 -0.0
16/02/2024
9.82
 147,100 9.73 9.82 9.68 2,000 0 0.0
15/02/2024
9.77
 315,100 9.73 9.86 9.68 9,700 1,700 0.1
07/02/2024
9.82
 188,700 9.86 9.95 9.73 1,100 5,000 -0.0
06/02/2024
9.86
 233,200 9.64 9.86 9.60 152,200 80,947 0.8
05/02/2024
9.64
 414,900 9.73 9.82 9.60 100 46,000 -0.5
02/02/2024
9.77
 138,200 9.82 9.82 9.73 0 800 -0.0
01/02/2024
9.82
 413,400 9.73 9.82 9.68 64,400 10,800 0.6
31/01/2024
9.77
 215,000 9.86 9.86 9.68 0 15,300 -0.2
30/01/2024
9.82
 320,200 9.73 9.82 9.68 0 500 -0.0
29/01/2024
9.73
 656,400 9.95 9.99 9.73 2,000 3,600 -0.0
26/01/2024
10.12
 114,700 10.08 10.12 9.99 0 4,900 -0.1
25/01/2024
10.08
 93,300 10.12 10.12 9.99 0 0 0
24/01/2024
10.08
 171,500 10.16 10.21 10.08 1,000 800 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |