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)
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
31/08/2023
10.21
 518,500 9.95 10.30 9.95 3,500 11,500 -0.1
30/08/2023
9.95
 246,400 9.99 9.99 9.86 2,500 2,300 0.0
29/08/2023
9.99
 300,700 9.99 10.12 9.90 0 0 0
28/08/2023
9.99
 317,400 9.99 9.99 9.86 800 7,400 -0.1
25/08/2023
9.99
 241,000 9.99 10.08 9.86 2,600 12,900 -0.1
24/08/2023
9.99
 193,900 9.95 9.99 9.77 0 6,200 -0.1
23/08/2023
9.95
 223,700 10.03 10.03 9.86 600 25,800 -0.3
22/08/2023
10.03
 384,800 9.90 10.03 9.68 25,400 30,700 -0.1
21/08/2023
9.90
 590,300 9.68 10.03 9.55 39,700 700 0.4
18/08/2023
9.68
 1,567,600 10.30 10.47 9.60 7,100 28,100 -0.3
17/08/2023
10.30
 1,354,000 10.69 10.78 10.12 1,000 28,900 -0.3
16/08/2023
10.69
 1,146,800 10.91 11.30 10.69 0 19,400 -0.2
15/08/2023
10.91
 580,000 10.82 10.91 10.64 800 13,600 -0.2
14/08/2023
10.82
 583,900 10.69 10.91 10.73 54,900 0 0.7
11/08/2023
10.69
 481,900 10.64 10.69 10.51 3,200 10,800 -0.1
10/08/2023
10.64
 604,800 10.64 10.86 10.56 1,800 0 0.0
09/08/2023
10.64
 840,200 10.78 10.82 10.56 28,800 0 0.4
08/08/2023
10.78
 648,800 10.82 10.91 10.73 6,900 0 0.1
07/08/2023
10.82
 828,900 10.99 10.99 10.69 15,500 0 0.2
04/08/2023
10.99
 951,200 10.69 11.08 10.56 32,700 5,700 0.3
03/08/2023
10.69
 807,400 10.64 10.86 10.47 24,200 0 0.3
02/08/2023
10.64
 742,500 10.47 10.69 10.34 59,000 13,100 0.6
01/08/2023
10.47
 971,500 10.64 10.78 10.47 13,700 800 0.2
31/07/2023
10.64
 1,029,700 10.78 10.82 10.51 700 11,800 -0.1
28/07/2023
10.78
 1,034,700 10.91 11.12 10.64 6,900 14,900 -0.1
27/07/2023
10.91
 2,862,400 10.21 10.91 10.21 50,000 0 0.6
26/07/2023
10.21
 612,000 10.43 10.43 10.08 26,100 0 0.3
25/07/2023
10.43
 591,800 10.34 10.51 10.30 700 0 0.0
24/07/2023
10.34
 933,100 10.25 10.34 10.12 49,600 0 0.6
21/07/2023
10.25
 1,179,900 10.38 10.51 10.08 50,000 0 0.6
20/07/2023
10.38
 869,100 10.51 10.51 10.25 50,000 1,300 0.6
19/07/2023
10.51
 2,468,200 9.99 10.69 10.12 51,900 0 0.6
18/07/2023
9.99
 382,300 10.03 10.08 9.90 54,000 0 0.6
17/07/2023
10.03
 689,000 9.99 10.08 9.90 54,900 0 0.6
14/07/2023
9.99
 605,100 9.95 10.08 9.86 113,100 14,900 1.1
13/07/2023
9.95
 365,000 10.03 10.12 9.90 12,000 12,000 -0.0
12/07/2023
10.03
 1,049,700 9.77 10.21 9.77 21,100 0 0.2
11/07/2023
9.77
 536,400 9.86 9.90 9.77 18,300 6,000 0.1
10/07/2023
9.86
 525,400 9.86 10.21 9.82 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |