CTCP Vận tải Xăng dầu Vipco (vip)

12.50
-0.15
(-1.19%)
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
(2025-11-05) 		-0.20 -1.56% 2,414,800 -482,900 -6.1
12.40
12.95
12.50
2 tháng
(2025-10-06) 		-0.90 -6.64% 5,883,000 -625,000 -7.9
12.40
13.55
12.50
3 tháng
(2025-09-08) 		-0.70 -5.24% 12,436,400 -857,900 -11.1
12.40
14.05
12.50
6 tháng
(2025-06-09) 		0.45 3.69% 34,062,600 -606,200 -8.1
12.20
14.05
12.50
12 tháng
(2024-12-10) 		-0.70 -5.22% 85,563,400 941,112 17.3
11.21
15.21
12.50
24 tháng
(2023-12-18) 		2.92 30.04% 201,106,300 2,828,629 52.8
9.55
15.39
12.50
36 tháng
(2022-12-21) 		5.94 88.51% 346,300,600 6,368,588 93.0
6.37
15.39
12.50
60 tháng
(2020-12-31) 		7.07 126.75% 662,501,300 4,767,824 71.9
4.09
15.39
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
8.63
 512,400 8.52 8.87 8.32 3,700 10,500 -0.1
16/02/2023
8.52
 2,681,100 8.01 8.56 8.12 10,700 2,400 0.1
15/02/2023
8.01
 565,100 7.69 8.04 7.70 28,700 0 0.3
14/02/2023
7.69
 317,700 7.53 7.76 7.51 81,300 0 0.8
13/02/2023
7.53
 534,700 7.85 7.85 7.41 86,800 9,100 0.7
10/02/2023
7.85
 238,600 7.97 7.97 7.82 0 5,800 -0.1
09/02/2023
7.97
 427,300 7.81 8.16 7.72 30,600 0 0.3
08/02/2023
7.81
 295,200 7.81 7.84 7.71 25,300 200 0.2
07/02/2023
7.81
 757,200 8.01 8.20 7.79 26,500 1,000 0.3
06/02/2023
8.01
 465,600 7.56 8.04 7.57 44,100 0 0.4
03/02/2023
7.56
 496,900 7.56 7.72 7.53 54,600 0 0.5
02/02/2023
7.56
 724,900 7.57 7.69 7.13 1,500 0 0.0
01/02/2023
7.57
 879,000 8.04 8.32 7.49 10,300 0 0.1
31/01/2023
8.04
 731,700 8.01 8.12 7.85 0 0 1.2
30/01/2023
8.01
 1,578,500 7.76 8.28 7.85 114,900 500 1.2
27/01/2023
7.76
 1,087,300 7.26 7.76 7.70 0 0 0.0
19/01/2023
7.26
 500,300 6.83 7.29 6.79 0 0 0.0
18/01/2023
6.83
 192,600 6.73 6.84 6.73 0 0 0.0
17/01/2023
6.73
 209,000 6.72 6.85 6.72 0 0 0.0
16/01/2023
6.72
 251,500 6.44 6.83 6.37 0 0 0.0
13/01/2023
6.44
 134,100 6.40 6.51 6.40 0 0 0.0
12/01/2023
6.40
 61,700 6.42 6.58 6.37 0 0 0.0
11/01/2023
6.42
 151,400 6.42 6.51 6.36 0 0 0.0
10/01/2023
6.42
 106,300 6.37 6.51 6.40 0 0 0.0
09/01/2023
6.37
 482,300 6.68 6.74 6.28 0 0 0.0
06/01/2023
6.68
 400,800 7.18 7.18 6.68 400 0 0.0
05/01/2023
7.18
 366,800 7.24 7.38 6.99 0 0 0.0
04/01/2023
7.24
 1,179,100 6.77 7.24 6.67 0 0 0.0
03/01/2023
6.77
 151,800 6.75 6.87 6.69 0 0 0.0
30/12/2022
6.75
 116,600 6.65 6.82 6.44 200 0 0.0
29/12/2022
6.65
 87,000 6.71 6.71 6.65 0 0 -0.0
28/12/2022
6.71
 132,300 6.63 6.91 6.66 0 0 -0.0
27/12/2022
6.63
 153,100 6.37 6.63 6.28 0 0 -0.0
26/12/2022
6.37
 186,800 6.83 6.83 6.37 0 100 -0.0
23/12/2022
6.83
 212,100 6.72 6.97 6.71 0 0 0.0
22/12/2022
6.72
 95,200 6.71 7.06 6.67 0 0 0.0
21/12/2022
6.71
 151,300 6.75 6.84 6.28 0 0 0.0
20/12/2022
6.75
 345,300 6.95 7.06 6.67 100 0 0.0
19/12/2022
6.95
 288,100 6.83 7.18 6.91 0 0 -0.0
16/12/2022
6.83
 452,300 6.75 7.06 6.72 0 0 -0.0
15/12/2022
6.75
 547,800 6.80 6.94 6.67 0 2 -0.0
14/12/2022
6.80
 471,700 6.67 6.95 6.67 0 0 -0.0
13/12/2022
6.67
 225,500 6.81 6.83 6.60 0 0 -0.0
12/12/2022
6.81
 556,100 6.59 6.88 6.36 0 0 -0.0
09/12/2022
6.59
 250,200 6.40 6.59 6.20 0 0 -0.0
08/12/2022
6.40
 321,000 6.44 6.52 6.36 0 0 -0.0
07/12/2022
6.44
 202,800 6.51 6.67 6.29 0 0 -0.0
06/12/2022
6.51
 330,800 6.52 6.90 6.34 0 0 -0.0
05/12/2022
6.52
 536,500 6.12 6.55 6.15 0 8 -0.0
02/12/2022
6.12
 142,800 6.08 6.16 5.96 0 0 0.0
01/12/2022
6.08
 252,400 6.08 6.16 6.05 0 0 0.0
30/11/2022
6.08
 115,600 6.08 6.11 5.90 100 0 0.0
29/11/2022
6.08
 516,200 6.08 6.28 6.07 0 0 0.0
28/11/2022
6.08
 472,200 5.69 6.08 5.72 2,400 0 0.0
25/11/2022
5.69
 285,900 5.49 5.79 5.48 0 0 -1.2
24/11/2022
5.49
 85,800 5.49 5.49 5.44 0 0 -1.2
23/11/2022
5.49
 128,500 5.54 5.57 5.39 0 0 -1.2
22/11/2022
5.54
 298,000 5.27 5.59 5.27 0 0 -1.2
21/11/2022
5.27
 327,500 4.94 5.28 4.94 0 0 -1.2
18/11/2022
4.94
 673,500 4.62 4.94 4.79 0 196,800 -1.2
17/11/2022
4.62
 270,100 4.32 4.62 4.40 0 0 0.0
16/11/2022
4.32
 254,300 4.09 4.37 3.92 0 0 0.0
15/11/2022
4.09
 365,300 4.40 4.40 4.09 2,000 0 0.0
14/11/2022
4.40
 248,700 4.67 4.71 4.38 0 0 -0.0
11/11/2022
4.67
 336,900 4.69 4.83 4.55 0 0 -0.0
10/11/2022
4.69
 291,200 4.79 4.79 4.56 0 0 -0.0
09/11/2022
4.79
 94,600 4.75 4.85 4.70 0 3,000 -0.0
08/11/2022
4.75
 29,900 4.75 4.78 4.56 0 0 -0.0
07/11/2022
4.75
 83,200 4.85 5.05 4.63 0 0 -0.0
04/11/2022
4.85
 99,800 5.00 5.07 4.80 0 15 -0.0
03/11/2022
5.00
 41,800 5.01 5.01 4.94 0 400 -0.0
02/11/2022
5.01
 54,700 5.10 5.22 4.99 0 8,000 -0.1
01/11/2022
5.10
 24,800 5.09 5.17 5.03 0 0 -0.1
31/10/2022
5.09
 31,800 5.18 5.19 5.02 0 0 -0.1
28/10/2022
5.18
 89,400 5.10 5.22 5.07 0 8,200 -0.1
27/10/2022
5.10
 134,200 4.89 5.10 4.83 0 0 0
26/10/2022
4.89
 65,600 4.90 4.90 4.87 0 0 0
25/10/2022
4.90
 124,000 4.83 4.90 4.63 0 0 0
24/10/2022
4.83
 206,100 5.01 5.01 4.83 0 0 0
21/10/2022
5.01
 159,900 5.04 5.10 4.91 0 0 0
20/10/2022
5.04
 28,900 5.04 5.09 4.94 0 0 0
19/10/2022
5.04
 129,700 5.03 5.09 5.02 0 0 0
18/10/2022
5.03
 155,400 4.95 5.10 4.98 4,000 0 0.0
17/10/2022
4.95
 73,500 4.95 4.97 4.87 0 0 -0.0
14/10/2022
4.95
 106,300 4.85 4.97 4.87 0 0 -0.0
13/10/2022
4.85
 86,100 4.69 4.87 4.73 0 0 -0.0
12/10/2022
4.69
 241,400 4.63 4.78 4.61 0 0 -0.0
11/10/2022
4.63
 105,600 4.83 4.94 4.63 0 1 -0.0
10/10/2022
4.83
 82,500 4.87 4.92 4.56 0 0 0.1
07/10/2022
4.87
 232,200 5.10 5.10 4.75 15,000 0 0.1
06/10/2022
5.10
 39,600 5.10 5.23 4.99 17,000 0 0.1
05/10/2022
5.10
 202,900 5.02 5.25 4.94 0 0 0.0
04/10/2022
5.02
 190,400 5.17 5.33 4.94 11,000 4,800 0.0
03/10/2022
5.17
 117,300 5.42 5.53 5.17 10,000 0 0.1
30/09/2022
5.42
 298,400 5.44 5.45 5.20 0 0 0.1
29/09/2022
5.44
 117,100 5.49 5.67 5.44 13,000 0 0.1
28/09/2022
5.49
 215,300 5.55 5.60 5.42 0 600 -0.0
27/09/2022
5.55
 153,100 5.55 5.57 5.52 0 0 0.6
26/09/2022
5.55
 379,500 5.68 5.68 5.51 118,400 35,556 0.6
23/09/2022
5.68
 222,200 5.68 5.81 5.67 120,700 91,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |