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)
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
22/09/2022
5.68
 72,300 5.68 5.68 5.57 0 900 -0.0
21/09/2022
5.68
 424,800 5.53 5.71 5.47 147,000 0 1.1
20/09/2022
5.53
 147,800 5.42 5.54 5.42 40,000 0 0.3
19/09/2022
5.42
 256,500 5.53 5.53 5.38 7,100 1,100 0.0
16/09/2022
5.53
 80,500 5.53 5.57 5.51 0 0 0.0
15/09/2022
5.53
 98,400 5.42 5.61 5.49 0 0 0.0
14/09/2022
5.42
 119,700 5.51 5.51 5.34 6,100 0 0.0
13/09/2022
5.51
 131,000 5.45 5.62 5.46 1,100 0 0.0
12/09/2022
5.45
 220,600 5.64 5.73 5.45 5,000 72 -0.1
09/09/2022
5.64
 413,200 5.89 6.04 5.49 0 15,800 -0.1
08/09/2022
5.89
 646,700 5.92 6.14 5.77 10,000 900 0.1
07/09/2022
5.92
 1,196,800 5.53 5.92 5.53 0 89,100 -0.7
06/09/2022
5.53
 253,000 5.46 5.53 5.31 0 66,300 -0.5
05/09/2022
5.46
 161,900 5.50 5.52 5.46 5,100 43,500 -0.3
31/08/2022
5.50
 56,700 5.57 5.57 5.45 10,200 0 0.1
30/08/2022
5.57
 125,100 5.57 5.64 5.45 7,400 0 0.1
29/08/2022
5.57
 330,500 5.57 5.57 5.34 19,500 0 0.1
26/08/2022
5.57
 247,200 5.69 5.69 5.49 22,400 0 0.2
25/08/2022
5.69
 321,200 5.57 5.76 5.56 29,600 0 0.2
24/08/2022
5.57
 439,900 5.37 5.62 5.38 0 0 -0.1
23/08/2022
5.37
 366,100 5.24 5.46 5.23 0 0 -0.1
22/08/2022
5.24
 140,600 5.22 5.24 5.12 0 0 -0.1
19/08/2022
5.22
 87,300 5.27 5.28 5.22 0 0 -0.1
18/08/2022
5.27
 152,800 5.26 5.31 5.25 0 0 -0.1
17/08/2022
5.26
 100,700 5.28 5.34 5.26 0 0 -0.1
16/08/2022
5.28
 118,900 5.27 5.38 5.25 0 10,500 -0.1
15/08/2022
5.27
 149,500 5.30 5.34 5.12 0 5,400 -0.0
12/08/2022
5.30
 124,700 5.33 5.33 5.24 0 10,400 -0.1
11/08/2022
5.33
 255,700 5.34 5.56 5.30 9,100 5,400 0.0
10/08/2022
5.34
 148,700 5.34 5.38 5.30 13,800 4,000 0.1
09/08/2022
5.34
 217,000 5.32 5.36 5.31 0 3,500 -0.0
08/08/2022
5.32
 190,200 5.31 5.34 5.26 23,200 3,000 0.1
05/08/2022
5.31
 150,900 5.33 5.33 5.20 0 2,800 -0.0
04/08/2022
5.33
 203,300 5.20 5.41 5.22 300 2,700 -0.0
03/08/2022
5.20
 365,900 5.06 5.34 5.07 0 8,000 -0.1
02/08/2022
5.06
 399,500 4.99 5.10 4.98 51,000 2,300 0.3
01/08/2022
4.99
 137,700 4.98 5.07 4.92 27,000 2,000 0.2
29/07/2022
4.98
 72,400 4.96 5.02 4.91 0 2,000 -0.0
28/07/2022
4.96
 62,100 4.91 5.08 4.87 0 1,900 -0.0
27/07/2022
4.91
 89,600 4.91 4.99 4.83 0 1,800 -0.0
26/07/2022
4.91
 100,600 5.02 5.06 4.91 0 1,900 -0.0
25/07/2022
5.02
 33,200 5.10 5.14 4.94 0 2,400 -0.0
22/07/2022
5.10
 74,800 5.13 5.14 5.06 9,200 400 -0.0
21/07/2022
5.13
 97,600 5.16 5.24 5.10 0 2,100 -0.0
20/07/2022
5.16
 153,200 5.09 5.22 5.10 0 2,000 -0.0
19/07/2022
5.09
 113,200 5.04 5.17 5.04 0 7,600 -0.0
18/07/2022
5.04
 109,100 5.03 5.06 5.01 0 2,200 -0.0
15/07/2022
5.03
 119,900 4.97 5.06 4.98 0 1,900 -0.0
14/07/2022
4.97
 70,200 4.94 5.02 4.94 0 2,300 -0.0
13/07/2022
4.94
 144,000 4.87 4.94 4.87 0 2,300 -0.0
12/07/2022
4.87
 51,700 4.80 4.94 4.80 0 2,300 -0.0
11/07/2022
4.80
 70,000 4.87 4.94 4.80 0 2,400 -0.0
08/07/2022
4.87
 87,000 4.82 5.02 4.80 0 27,700 -0.0
07/07/2022
4.82
 128,200 4.83 4.93 4.72 0 2,600 -0.0
06/07/2022
4.83
 125,800 4.98 5.10 4.83 0 2,600 -0.0
05/07/2022
4.98
 79,200 5.03 5.10 4.97 0 8,200 -0.1
04/07/2022
5.03
 96,400 4.98 5.05 4.98 0 1,800 -0.0
01/07/2022
4.98
 124,400 5.03 5.03 4.87 2,800 10,000 -0.0
30/06/2022
5.03
 65,000 5.16 5.18 5.03 2,000 3,800 -0.0
29/06/2022
5.16
 77,700 5.17 5.29 5.13 600 1,500 -0.0
28/06/2022
5.17
 115,100 5.18 5.26 5.13 500 0 0.0
27/06/2022
5.18
 123,800 4.89 5.18 4.93 9,000 0 0.1
24/06/2022
4.89
 135,900 4.87 5.02 4.89 4,500 100 0.0
23/06/2022
4.87
 137,100 4.73 4.87 4.71 9,200 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |