CTCP Vận tải Xăng dầu Vipco (vip)

11.85
-0.10
(-0.84%)
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
(2026-02-23) 		-0.20 -1.63% 9,768,200 -738,900 -8.9
11.95
13.60
11.95
2 tháng
(2026-01-19) 		-0.70 -5.47% 17,672,700 -5,021,200 -60.3
11.70
13.60
11.95
3 tháng
(2025-12-19) 		-0.05 -0.41% 19,596,800 -5,084,500 -61.1
11.70
13.60
11.95
6 tháng
(2025-09-22) 		-1.45 -10.70% 28,776,800 -6,140,100 -74.4
11.70
13.65
11.95
12 tháng
(2025-03-24) 		-1.43 -10.59% 71,861,200 -5,898,700 -70.3
11.21
14.05
11.95
24 tháng
(2024-03-29) 		2.24 22.73% 206,677,800 -2,433,591 -10.7
9.55
15.39
11.95
36 tháng
(2023-04-04) 		2.96 32.33% 333,172,000 -229,792 14.5
8.63
15.39
11.95
60 tháng
(2021-04-14) 		5.38 80.15% 632,523,200 -365,266 9.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |