CTCP Vận tải Xăng dầu Vipco (vip)

12
0.05
(0.42%)
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
(2026-02-11) 		0 0% 8,952,900 -706,700 -8.5
11.95
13.60
11.95
2 tháng
(2026-01-12) 		-0.25 -2.02% 17,704,300 -4,991,400 -60.0
11.70
13.60
11.95
3 tháng
(2025-12-15) 		0.15 1.25% 19,096,700 -5,160,000 -62.0
11.70
13.60
11.95
6 tháng
(2025-09-15) 		-1.40 -10.33% 31,330,100 -6,106,900 -74.1
11.70
14.05
11.95
12 tháng
(2025-03-18) 		-1.38 -10.22% 73,100,800 -5,480,000 -64.1
11.21
14.05
11.95
24 tháng
(2024-03-25) 		2.38 24.34% 206,614,300 -2,389,691 -10.2
9.55
15.39
11.95
36 tháng
(2023-03-29) 		3.56 41.37% 333,410,000 -210,012 14.7
8.56
15.39
11.95
60 tháng
(2021-04-08) 		5.58 84.83% 635,071,600 -309,566 9.7
4.09
15.39
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |