CTCP Vận tải Xăng dầu Vipco (vip)

13.40
-0.20
(-1.47%)
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
(2024-10-23) 		0.60 4.69% 6,189,400 -335,600 -4.3
12.60
14.40
13.40
2 tháng
(2024-09-23) 		0.45 3.47% 9,950,200 -572,900 -7.4
12.60
14.40
13.40
3 tháng
(2024-08-26) 		0.45 3.47% 14,004,600 -683,900 -8.9
12.50
14.40
13.40
6 tháng
(2024-05-27) 		0.83 6.60% 83,856,200 2,544,597 43.2
12.35
16.55
13.40
12 tháng
(2023-11-28) 		3.13 30.45% 115,874,400 1,709,917 33.3
10.27
16.55
13.40
24 tháng
(2022-12-05) 		6.39 91.08% 263,195,500 5,375,566 74.9
6.84
16.55
13.40
36 tháng
(2021-12-08) 		4.81 55.98% 357,392,900 5,447,422 69.9
4.40
16.55
13.40
60 tháng
(2019-12-19) 		10.05 300.31% 621,464,310 2,943,332 48.6
2.64
16.55
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
13.40
 130,400 13.75 13.80 13.40 100 0 0.0
21/11/2024
13.60
 109,200 13.65 13.85 13.55 5,600 0 0.1
20/11/2024
13.70
 163,800 13.50 13.85 13.40 13,000 4,300 0.1
19/11/2024
13.50
 205,500 13.80 14.20 13.50 4,200 200 0.1
18/11/2024
13.80
 138,200 13.65 13.90 13.50 3,800 100 0.1
15/11/2024
13.65
 231,200 13.65 14.05 13.65 2,900 100 0.0
14/11/2024
14
 428,300 14.10 14.80 13.85 3,200 12,100 -0.1
13/11/2024
14.20
 429,700 14.35 14.35 13.70 14,800 0 0.2
12/11/2024
14.35
 250,800 14.55 14.65 14.25 2,000 0 0.0
11/11/2024
14.40
 2,015,400 13.90 14.40 13.70 0 2,000 -0.0
08/11/2024
13.50
 275,900 13.50 14 13.40 5,200 0 0.1
07/11/2024
13.40
 129,400 13 13.40 12.90 10,100 0 0.1
06/11/2024
12.75
 82,800 13.05 13.10 12.75 0 0 0
05/11/2024
13
 301,500 13 13.10 12.90 100 123,300 -1.6
04/11/2024
13.05
 586,200 12.80 13.05 12.20 0 189,400 -2.5
01/11/2024
12.80
 99,600 13.10 13.10 12.80 0 0 0
31/10/2024
13.15
 38,700 13.15 13.15 13 0 3,800 -0.0
30/10/2024
13.05
 259,700 13.20 13.20 12.95 0 1,200 -0.0
29/10/2024
13
 50,000 12.80 13 12.75 0 600 -0.0
28/10/2024
12.80
 50,200 12.70 12.85 12.70 0 1,700 -0.0
25/10/2024
12.60
 70,100 12.70 12.80 12.60 0 11,400 -0.1
24/10/2024
12.70
 80,500 12.80 12.90 12.70 0 19,600 -0.3
23/10/2024
12.80
 62,300 12.80 12.90 12.80 0 30,800 -0.4
22/10/2024
12.85
 87,000 13 13 12.85 2,900 18,000 -0.2
21/10/2024
13
 167,800 13 13.15 12.95 6,000 0 0.1
18/10/2024
13.20
 106,400 13.20 13.20 13 3,700 200 0.0
17/10/2024
13.20
 160,000 13.25 13.25 13.10 3,800 100 0.0
16/10/2024
13.20
 76,300 13.20 13.30 13.15 1,200 1,000 0.0
15/10/2024
13.15
 100,500 13.15 13.25 13.15 0 0 0
14/10/2024
13.20
 73,700 13.40 13.40 12.90 900 0 0.0
11/10/2024
13.30
 126,500 13.30 13.30 13.15 6,000 0 0.1
10/10/2024
13.20
 131,200 13.35 13.35 13.15 5,600 0 0.1
09/10/2024
13.15
 45,200 13.25 13.25 13.10 3,100 0 0.0
08/10/2024
13.10
 225,200 13.05 13.25 13.05 0 127,900 -1.7
07/10/2024
13.05
 59,800 13.40 13.40 13.05 700 0 0.0
04/10/2024
13.20
 245,600 13.20 13.80 13 1,400 2,800 -0.0
03/10/2024
13.15
 316,600 13.05 13.20 12.90 300 11,500 -0.1
02/10/2024
13.15
 202,100 13.25 13.25 12.90 1,100 104,300 -1.4
01/10/2024
13.20
 245,900 13.20 13.20 13 600 0 0.0
30/09/2024
13.20
 194,600 13 13.20 13 2,500 0 0.0
27/09/2024
13.05
 212,000 13.10 13.25 13 1,300 100 0.0
26/09/2024
13.20
 474,300 13 13.20 12.80 5,800 0 0.1
25/09/2024
13
 267,600 12.75 13 12.75 0 4,800 -0.1
24/09/2024
12.75
 159,100 12.95 12.95 12.70 0 10,900 -0.1
23/09/2024
12.95
 83,400 12.90 12.95 12.80 0 2,600 -0.0
20/09/2024
12.90
 348,100 13.10 13.10 12.90 3,900 0 0.1
19/09/2024
12.95
 106,000 12.95 13.10 12.90 2,000 2,000 0.0
18/09/2024
12.95
 248,700 12.70 13.05 12.55 7,100 2,000 0.1
17/09/2024
12.70
 86,800 12.70 12.80 12.60 0 100 -0.0
16/09/2024
12.70
 99,100 12.85 12.85 12.55 0 100 -0.0
13/09/2024
12.85
 313,900 12.60 13 12.60 4,000 2,700 0.0
12/09/2024
12.60
 106,200 12.55 12.65 12.55 0 1,200 -0.0
11/09/2024
12.50
 305,900 12.55 12.60 12.15 0 4,600 -0.1
10/09/2024
12.55
 297,600 12.65 12.65 12.50 3,300 2,000 0.0
09/09/2024
12.65
 130,300 12.90 12.90 12.60 0 0 0
06/09/2024
12.65
 138,900 12.75 12.85 12.55 0 1,300 -0.0
05/09/2024
12.75
 177,700 12.60 12.85 12.60 700 3,000 -0.0
04/09/2024
12.55
 233,400 12.60 12.75 12.50 0 4,900 -0.1
30/08/2024
12.65
 183,600 12.80 12.90 12.65 0 2,700 -0.0
29/08/2024
12.80
 181,500 12.85 12.85 12.65 100 27,100 -0.3
28/08/2024
12.85
 496,400 12.85 13 12.70 25,400 20,200 0.1
27/08/2024
12.95
 281,500 12.95 13.15 12.75 900 50,700 -0.6
26/08/2024
12.95
 318,800 13.40 13.40 12.90 8,400 42,200 -0.4
23/08/2024
13.20
 298,700 13.35 13.40 13.10 0 58,100 -0.8
22/08/2024
13.50
 406,100 13.65 13.65 13.20 3,700 55,700 -0.7
21/08/2024
13.60
 564,300 13.45 13.70 13.40 26,300 17,400 0.1
20/08/2024
13.45
 329,300 13.45 13.60 13.20 17,100 12,900 0.1
19/08/2024
13.45
 385,600 13.40 13.70 13.40 22,800 17,700 0.1
16/08/2024
13.40
 526,500 13 13.50 13 116,500 14,400 1.4
15/08/2024
12.95
 205,700 13.20 13.20 12.85 600 20,500 -0.3
14/08/2024
13.20
 208,800 13.45 13.45 13.20 0 34,500 -0.5
13/08/2024
13.35
 365,600 13.70 13.70 13.15 40,200 28,700 0.1
12/08/2024
13.65
 367,500 13.40 13.70 13.10 43,500 12,500 0.4
09/08/2024
13.20
 213,800 13.20 13.40 13.05 13,800 25,200 -0.2
08/08/2024
13.15
 467,300 13 13.50 12.85 63,500 16,200 0.6
07/08/2024
13
 194,700 13.30 13.35 12.85 11,300 16,200 -0.1
06/08/2024
13.10
 922,700 12.40 13.15 12.10 94,900 19,500 1.0
05/08/2024
12.35
 1,035,800 12.85 13.10 12.35 800 58,000 -0.7
02/08/2024
13.25
 549,500 13 13.25 12.70 45,700 18,500 0.4
01/08/2024
13
 997,300 13.65 13.65 12.80 100 83,800 -1.1
31/07/2024
13.50
 730,700 14.15 14.15 13.20 300 220,400 -3.0
30/07/2024
13.90
 832,600 13.60 14.20 13.45 8,700 66,300 -0.8
29/07/2024
13.65
 466,700 14 14.15 13.55 8,700 66,300 -0.8
26/07/2024
13.80
 479,400 13.50 14 13.50 31,600 61,400 -0.4
25/07/2024
13.55
 463,900 13.65 13.85 13.25 16,300 165,900 -2.1
24/07/2024
13.70
 629,800 13.30 13.70 12.90 86,500 98,100 -0.2
23/07/2024
13.30
 676,200 13.35 13.80 13.10 10,900 137,800 -1.7
22/07/2024
13.45
 887,000 14.20 14.20 13.35 108,000 171,000 -0.9
19/07/2024
14.35
 459,800 14.45 14.45 13.95 2,300 68,200 -0.9
18/07/2024
14.45
 641,700 14.20 14.45 13.80 135,700 34,600 1.4
17/07/2024
13.85
 2,666,600 14.80 14.90 13.80 267,100 54,800 3.0
16/07/2024
14.80
 901,900 15.25 15.25 14.60 47,300 25,900 0.3
15/07/2024
14.90
 832,000 15.15 15.30 14.65 132,500 83,900 0.7
12/07/2024
15.15
 2,115,600 16.25 16.25 15.15 151,800 45,300 1.6
11/07/2024
16.25
 1,901,300 16.85 16.85 15.65 675,700 85,700 9.5
10/07/2024
16.45
 4,462,100 15.80 16.45 15.55 1,980,600 126,900 30.4
09/07/2024
15.40
 3,326,300 14.60 15.40 14.45 1,019,200 321,200 10.8
08/07/2024
14.40
 2,074,200 13.50 14.40 13.40 58,400 272,100 -3.0
05/07/2024
13.50
 1,147,300 13.45 13.90 13.30 29,800 141,900 -1.5
04/07/2024
13.25
 593,600 13.40 13.45 13.20 17,700 95,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |