CTCP Vận tải Xăng dầu Vipco (vip)

12.05
-0.30
(-2.43%)
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
(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)
27/01/2026
12.05
 551,100 12.35 12.40 12.05 200 507,400 -6.1
26/01/2026
12.35
 675,400 12.85 12.90 12.25 2,100 300,000 -3.7
23/01/2026
12.85
 309,100 12.90 13.10 12.45 4,500 5,300 -0.0
22/01/2026
12.85
 91,000 12.85 12.95 12.65 200 19,900 -0.3
21/01/2026
12.75
 311,300 13.20 13.20 12.70 2,900 238,200 -3.0
20/01/2026
13.20
 581,900 12.75 13.30 12.75 0 1,400 -0.0
19/01/2026
12.80
 83,400 13 13 12.75 100 5,100 -0.1
16/01/2026
12.90
 193,000 12.80 13.05 12.80 0 2,500 -0.0
15/01/2026
12.75
 280,700 12.80 13.10 12.75 0 0 0
14/01/2026
12.75
 224,000 12.70 12.80 12.60 0 0 0
13/01/2026
12.70
 135,300 12.45 12.70 12.40 0 0 0
12/01/2026
12.40
 159,400 12.50 12.55 12.30 0 1,900 -0.0
09/01/2026
12.50
 97,800 12.50 12.65 12.45 0 500 -0.0
08/01/2026
12.50
 165,000 12.50 12.60 12.40 6,000 0 0.1
07/01/2026
12.40
 73,100 12.25 12.40 12.20 14,800 700 0.2
06/01/2026
12.25
 62,700 12.20 12.25 12.15 0 35,000 -0.4
05/01/2026
12.15
 45,800 12.25 12.30 12.15 0 29,500 -0.4
31/12/2025
12.20
 20,100 12.20 12.30 12.20 0 1,700 -0.0
30/12/2025
12.20
 31,100 12.20 12.20 12.15 0 900 -0.0
29/12/2025
12.20
 109,000 12.20 12.20 12.10 300 1,500 -0.0
26/12/2025
12.20
 50,000 12.25 12.25 12.10 0 2,200 -0.0
25/12/2025
12.25
 29,900 12.30 12.30 12.20 500 1,500 -0.0
24/12/2025
12.25
 27,500 12.20 12.25 12.20 0 300 -0.0
23/12/2025
12.20
 43,500 12.15 12.25 12.10 200 2,400 -0.0
22/12/2025
12.15
 120,800 12.10 12.20 12.10 200 2,500 -0.0
19/12/2025
12.15
 55,400 12.15 12.15 12.05 200 2,400 -0.0
18/12/2025
12.15
 103,200 12.10 12.15 12.05 0 3,100 -0.0
17/12/2025
12.15
 28,700 12.20 12.20 12.10 0 900 -0.0
16/12/2025
12.15
 172,700 12.05 12.20 12 0 3,100 -0.0
15/12/2025
12
 156,100 12.20 12.20 12 0 102,600 -1.2
12/12/2025
12.20
 172,900 12.30 12.30 12.15 0 10,700 -0.1
11/12/2025
12.30
 121,000 12.40 12.40 12.25 0 104,100 -1.3
10/12/2025
12.40
 14,200 12.40 12.45 12.35 0 300 -0.0
09/12/2025
12.40
 89,500 12.45 12.45 12.30 0 1,100 -0.0
08/12/2025
12.45
 112,700 12.50 12.55 12.40 0 0 0
05/12/2025
12.50
 134,000 12.65 12.65 12.45 3,300 100,000 -1.2
04/12/2025
12.65
 164,800 12.65 12.70 12.60 21,100 400 0.3
03/12/2025
12.65
 207,600 12.40 12.70 12.40 13,500 0 0.2
02/12/2025
12.40
 90,200 12.35 12.45 12.30 1,700 0 0.0
01/12/2025
12.40
 195,500 12.50 12.60 12.30 0 105,700 -1.3
28/11/2025
12.50
 126,300 12.60 12.65 12.45 10,000 700 0.1
27/11/2025
12.50
 162,700 12.70 12.75 12.45 9,300 107,000 -1.2
26/11/2025
12.70
 40,300 12.80 12.80 12.55 0 4,700 -0.1
25/11/2025
12.45
 196,500 12.70 12.70 12.45 100 113,200 -1.4
24/11/2025
12.55
 106,400 12.70 12.80 12.55 0 1,400 -0.0
21/11/2025
12.70
 223,900 12.80 12.80 12.50 900 104,200 -1.3
20/11/2025
12.80
 47,400 12.65 12.85 12.65 0 1,100 -0.0
19/11/2025
12.85
 245,600 12.85 13 12.60 2,200 95,000 -1.2
18/11/2025
12.85
 67,600 12.85 12.90 12.80 500 0 0.0
17/11/2025
12.80
 40,700 12.75 12.95 12.75 6,100 10,000 -0.0
14/11/2025
12.90
 52,600 12.90 13 12.85 9,100 0 0.1
13/11/2025
12.95
 69,500 12.90 13 12.75 2,100 600 0.0
12/11/2025
12.80
 85,200 12.70 12.90 12.60 200 1,200 -0.0
11/11/2025
12.70
 11,100 12.85 12.85 12.70 0 2,000 -0.0
10/11/2025
12.75
 36,200 12.70 12.75 12.65 0 1,500 -0.0
07/11/2025
12.70
 75,600 12.90 12.90 12.70 200 7,000 -0.1
06/11/2025
12.90
 82,700 12.90 12.90 12.70 0 100 -0.0
05/11/2025
12.85
 86,400 12.80 13 12.80 0 4,100 -0.1
04/11/2025
12.80
 150,400 12.90 13 12.60 10,200 71,400 -0.8
03/11/2025
13
 94,100 13 13.05 12.90 300 0 0.0
31/10/2025
13
 108,400 12.95 13.15 12.95 100 100 0
30/10/2025
13
 114,400 13.05 13.05 12.85 5,100 0 0.1
29/10/2025
13.05
 79,300 13 13.05 12.95 5,300 1,000 0.1
28/10/2025
13
 40,700 13 13 12.90 0 1,400 -0.0
27/10/2025
13
 46,900 13.10 13.15 12.95 200 100 0.0
24/10/2025
13.10
 67,100 13.05 13.10 12.85 0 4,900 -0.1
23/10/2025
13.05
 149,300 13 13.05 12.90 200 0 0.0
22/10/2025
13
 161,400 12.80 13 12.75 0 9,100 -0.1
21/10/2025
12.80
 246,300 12.60 12.85 12.50 2,500 5,200 -0.0
20/10/2025
12.45
 382,600 13.15 13.15 12.45 0 3,200 -0.0
17/10/2025
13.15
 82,200 13.05 13.15 13.05 0 13,100 -0.2
16/10/2025
13.15
 115,600 13.10 13.20 13.05 0 5,900 -0.1
15/10/2025
13.10
 178,700 13.15 13.35 13.10 0 6,400 -0.1
14/10/2025
13.20
 243,500 13.40 13.40 13.20 0 3,500 -0.0
13/10/2025
13.35
 218,600 13.35 13.35 13.20 0 17,600 -0.2
10/10/2025
13.35
 243,800 13.45 13.45 13.30 0 4,100 -0.1
09/10/2025
13.45
 218,700 13.55 13.55 13.40 0 0 0
08/10/2025
13.50
 155,300 13.45 13.50 13.40 0 3,000 -0.0
07/10/2025
13.45
 256,900 13.70 13.70 13.40 0 10,200 -0.1
06/10/2025
13.55
 114,000 13.60 13.60 13.40 0 5,800 -0.1
03/10/2025
13.40
 206,200 13.40 13.50 13.40 0 25,100 -0.3
02/10/2025
13.45
 246,200 13.45 13.55 13.40 0 57,100 -0.8
01/10/2025
13.50
 54,900 13.45 13.50 13.40 300 3,500 -0.0
30/09/2025
13.45
 174,900 13.45 13.50 13.40 0 22,200 -0.3
29/09/2025
13.50
 231,200 13.50 13.60 13.45 400 12,800 -0.2
26/09/2025
13.50
 305,400 13.60 13.65 13.45 48,900 3,200 0.6
25/09/2025
13.65
 144,500 13.60 13.70 13.50 14,700 2,100 0.2
24/09/2025
13.60
 170,900 13.45 13.65 13.35 3,700 13,700 -0.1
23/09/2025
13.45
 167,500 13.65 13.65 13.45 0 12,900 -0.2
22/09/2025
13.55
 490,300 13.75 13.90 13.35 33,500 56,900 -0.3
19/09/2025
13.75
 250,800 14.10 14.10 13.60 1,900 50,500 -0.7
18/09/2025
13.80
 281,100 14.15 14.15 13.70 10,000 39,100 -0.4
17/09/2025
14.05
 713,400 14.40 14.45 14 45,200 95,100 -0.7
16/09/2025
14.05
 2,040,300 13.80 14.20 13.80 87,600 12,400 1.1
15/09/2025
13.55
 228,500 13.35 13.60 13.35 51,400 0 0.7
12/09/2025
13.35
 168,300 13.40 13.45 13.30 51,700 2,000 0.7
11/09/2025
13.40
 268,800 13.30 13.40 13.05 9,800 56,000 -0.6
10/09/2025
13.35
 65,400 13.40 13.45 13.30 100 22,600 -0.3
09/09/2025
13.50
 112,700 13.35 13.50 13.25 0 37,200 -0.5
08/09/2025
13.35
 232,100 13.65 13.65 13.30 800 68,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |