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)
19/04/2021
6.83
 343,700 6.94 6.94 6.80 0 1,200 -0.0
16/04/2021
6.94
 654,500 7.09 7.09 6.75 0 1,700 -0.0
15/04/2021
7.09
 687,000 7.22 7.22 7.09 7,600 7,000 0.0
14/04/2021
7.22
 627,500 7.22 7.22 7.03 1,100 12,700 -0.1
13/04/2021
7.22
 792,000 7.43 7.43 7.18 1,400 700 0.0
12/04/2021
7.43
 805,700 7.40 7.51 7.36 400 400 0
09/04/2021
7.40
 1,442,300 7.07 7.51 7.03 20,100 0 0.2
08/04/2021
7.07
 469,200 6.99 7.07 6.94 700 0 0.0
07/04/2021
6.99
 451,400 7.06 7.07 6.88 0 5,800 -0.1
06/04/2021
7.06
 263,300 7.18 7.18 7.03 0 15,500 -0.1
05/04/2021
7.18
 375,800 7.29 7.29 7.10 0 141,800 -1.4
02/04/2021
7.29
 641,700 7.25 7.51 7.27 0 10,300 -0.1
01/04/2021
7.25
 407,600 7.02 7.25 6.97 17,200 10,000 0.1
31/03/2021
7.02
 302,900 6.96 7.06 6.95 17,300 0 0.2
30/03/2021
6.96
 253,100 6.93 7.02 6.90 800 0 0.0
29/03/2021
6.93
 458,300 6.90 7.03 6.52 1,000 1,700 -0.0
26/03/2021
6.90
 960,400 7.18 7.18 6.68 7,200 13,500 -0.1
25/03/2021
7.18
 329,000 7.25 7.32 7.14 0 30,500 -0.3
24/03/2021
7.25
 594,200 7.47 7.47 7.18 5,400 20,300 -0.1
23/03/2021
7.47
 574,200 7.62 7.62 7.36 0 23,200 -0.2
22/03/2021
7.62
 624,400 7.40 7.76 7.40 15,900 0 0.2
19/03/2021
7.40
 677,100 7.29 7.47 7.18 10,800 7,300 0.0
18/03/2021
7.29
 1,273,500 7.51 7.62 7.29 2,600 8,500 -0.1
17/03/2021
7.51
 698,200 7.58 7.62 7.40 19,600 0 0.2
16/03/2021
7.58
 694,300 7.65 7.69 7.29 10,200 8,700 0.0
15/03/2021
7.65
 836,000 7.43 7.69 7.47 29,000 0 0.3
12/03/2021
7.43
 939,100 7.51 7.58 7.36 18,100 0 0.2
11/03/2021
7.51
 478,600 7.69 7.73 7.40 0 0 0
10/03/2021
7.69
 787,900 7.51 7.87 7.51 500 12,000 -0.1
09/03/2021
7.51
 2,120,400 7.03 7.51 6.96 8,700 11,000 -0.0
08/03/2021
7.03
 914,600 7.02 7.18 6.95 0 6,600 -0.1
05/03/2021
7.02
 423,600 7.03 7.16 6.99 5,000 21,500 -0.2
04/03/2021
7.03
 474,100 7.10 7.24 6.88 0 11,200 -0.1
03/03/2021
7.10
 857,700 7.02 7.18 6.95 3,100 3,600 -0.0
02/03/2021
7.02
 358,500 7.13 7.15 6.88 1,000 21,300 -0.2
01/03/2021
7.13
 697,200 6.80 7.25 6.80 19,000 15,100 0.0
26/02/2021
6.80
 342,500 6.75 6.80 6.63 20,900 14,700 0.1
25/02/2021
6.75
 607,100 6.75 6.88 6.73 0 5,600 -0.1
24/02/2021
6.75
 712,400 6.92 7.07 6.68 21,800 31,700 -0.1
23/02/2021
6.92
 574,600 6.81 7.02 6.77 23,700 3,600 0.2
22/02/2021
6.81
 1,837,300 6.81 6.85 6.59 5,600 16,700 -0.1
19/02/2021
6.81
 662,000 6.92 6.96 6.66 2,000 1,700 0.0
18/02/2021
6.92
 859,900 6.66 7.10 6.81 10,000 49,300 -0.4
17/02/2021
6.66
 754,800 6.23 6.66 6.59 0 4,600 -0.0
09/02/2021
6.23
 923,700 6.00 6.23 5.99 36,700 19,400 0.1
08/02/2021
6.00
 912,900 6.45 6.61 6.00 4,600 28,700 -0.2
05/02/2021
6.45
 465,900 6.26 6.59 6.26 1,300 34,800 -0.3
04/02/2021
6.26
 482,700 6.23 6.61 6.15 0 69,000 -0.6
03/02/2021
6.23
 596,600 5.93 6.30 5.79 1,500 67,000 -0.5
02/02/2021
5.93
 956,400 6.12 6.12 5.69 38,200 119,900 -0.7
01/02/2021
6.12
 766,800 6.57 6.57 6.12 17,800 8,800 0.1
29/01/2021
6.57
 1,225,000 6.75 6.75 6.28 50,100 500 0.4
28/01/2021
6.75
 462,200 7.26 7.26 6.75 0 1,000 -0.0
27/01/2021
7.26
 841,900 7.80 7.80 7.26 2,100 24,000 -0.2
26/01/2021
7.80
 951,900 8.39 8.46 7.80 9,600 4,900 0.1
25/01/2021
8.39
 676,300 8.20 8.64 7.98 51,300 0 0.6
22/01/2021
8.20
 1,854,600 7.69 8.20 7.91 6,300 500 0.1
21/01/2021
7.69
 1,167,800 7.20 7.69 7.10 9,200 16,200 -0.1
20/01/2021
7.20
 453,100 7.29 7.29 6.81 2,200 12,300 -0.1
19/01/2021
7.29
 991,200 7.84 8.24 7.29 21,100 13,200 0.1
18/01/2021
7.84
 1,519,200 7.32 7.84 7.36 33,800 0 0.4
15/01/2021
7.32
 1,418,700 6.86 7.32 6.88 47,400 200 0.5
14/01/2021
6.86
 353,900 6.97 7.03 6.85 7,300 4,400 0.0
13/01/2021
6.97
 275,900 7.23 7.23 6.81 19,300 5,900 0.1
12/01/2021
7.23
 345,100 7.16 7.32 7.15 8,300 0 0.1
11/01/2021
7.16
 539,700 6.74 7.18 6.74 16,700 100 0.2
08/01/2021
6.74
 1,291,100 6.41 6.86 6.34 200 0 0.0
07/01/2021
6.41
 464,200 6.47 6.47 6.37 200 0 0.0
06/01/2021
6.47
 458,800 6.52 6.77 6.34 500 0 0.0
05/01/2021
6.52
 1,155,300 6.11 6.53 6.08 200 0 0.0
04/01/2021
6.11
 544,700 6.00 6.14 6.01 200 0 0.0
31/12/2020
6.00
 257,400 5.99 6.01 5.87 90 0 0.0
30/12/2020
5.99
 210,300 6.01 6.11 5.93 0 0 0
29/12/2020
6.01
 440,850 5.93 6.08 5.79 0 0 0
28/12/2020
5.93
 421,950 6.01 6.04 5.79 0 270 -0.0
25/12/2020
6.01
 297,920 5.79 6.01 5.71 0 0 0
24/12/2020
5.79
 578,820 6.14 6.14 5.71 0 0 0
23/12/2020
6.14
 746,480 6.18 6.18 6.05 0 250 -0.0
22/12/2020
6.18
 601,170 6.18 6.47 6.17 0 1,070 -0.0
21/12/2020
6.18
 401,830 6.18 6.29 6.12 0 8,100 -0.1
18/12/2020
6.18
 352,090 6.16 6.23 6.12 0 300 -0.0
17/12/2020
6.16
 379,570 6.34 6.34 6.16 0 7,000 -0.1
16/12/2020
6.34
 720,820 6.10 6.53 6.23 0 3,000 -0.0
15/12/2020
6.10
 1,357,780 5.71 6.10 5.65 100 2,000 -0.0
14/12/2020
5.71
 363,760 5.62 5.72 5.62 3,200 0 0.0
11/12/2020
5.62
 279,960 5.62 5.68 5.53 100 0 0.0
10/12/2020
5.62
 265,050 5.70 5.70 5.55 100 0 0.0
09/12/2020
5.70
 490,800 5.48 5.79 5.48 100 0 0.0
08/12/2020
5.48
 658,400 5.68 5.69 5.48 100 0 0.0
07/12/2020
5.68
 253,680 5.65 5.69 5.49 100 0 0.0
04/12/2020
5.65
 217,240 5.82 5.82 5.65 100 0 0.0
03/12/2020
5.82
 504,620 5.57 5.86 5.57 0 0 0
02/12/2020
5.57
 143,560 5.71 5.71 5.53 0 0 0
01/12/2020
5.71
 419,570 5.57 5.71 5.42 0 0 0
30/11/2020
5.57
 288,840 5.50 5.68 5.50 500 80 0.0
27/11/2020
5.50
 286,600 5.75 5.79 5.50 0 0 0
26/11/2020
5.75
 260,490 5.97 5.97 5.68 100 2,000 -0.0
25/11/2020
5.97
 611,150 5.72 6.01 5.49 70 0 0.0
24/11/2020
5.72
 433,120 5.88 5.89 5.68 0 320 -0.0
23/11/2020
5.88
 1,181,450 5.50 5.88 5.57 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |