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)
02/07/2020
3.58
 49,160 3.58 3.58 3.55 0 13,130 -0.1
01/07/2020
3.58
 14,810 3.54 3.62 3.43 0 0 0
30/06/2020
3.54
 68,900 3.53 3.63 3.43 0 5,000 -0.0
29/06/2020
3.53
 118,730 3.59 3.59 3.34 0 0 0
26/06/2020
3.59
 35,610 3.66 3.70 3.59 0 0 0
25/06/2020
3.66
 103,800 3.55 3.74 3.49 5,000 0 0.0
24/06/2020
3.55
 97,830 3.72 3.72 3.55 0 0 0
23/06/2020
3.72
 295,540 3.75 3.75 3.65 0 0 0
22/06/2020
3.75
 378,270 3.86 3.86 3.68 0 0 0
19/06/2020
3.86
 323,040 3.75 3.86 3.75 0 98,470 -0.6
18/06/2020
3.75
 256,790 3.68 3.89 3.68 10,000 80,000 -0.4
17/06/2020
3.68
 654,360 3.48 3.71 3.48 10,000 195,050 -1.0
16/06/2020
3.48
 95,480 3.45 3.55 3.36 10 23,340 -0.1
15/06/2020
3.45
 45,610 3.45 3.51 3.42 0 8,250 -0.0
12/06/2020
3.45
 88,260 3.36 3.45 3.35 20,000 15,000 0.0
11/06/2020
3.36
 176,500 3.45 3.54 3.36 25,000 40,000 -0.1
10/06/2020
3.45
 38,390 3.49 3.49 3.45 0 12,010 -0.1
09/06/2020
3.49
 56,010 3.48 3.51 3.43 1,500 14,000 -0.1
08/06/2020
3.48
 169,310 3.46 3.58 3.46 0 30,150 -0.2
05/06/2020
3.46
 27,450 3.47 3.47 3.41 5,880 530 0.0
04/06/2020
3.47
 164,150 3.35 3.51 3.35 2,000 30,530 -0.1
03/06/2020
3.35
 116,630 3.33 3.40 3.33 78,480 109,540 -0.2
02/06/2020
3.33
 104,570 3.42 3.42 3.32 20,000 92,060 -0.4
01/06/2020
3.42
 68,970 3.38 3.44 3.39 20,800 10,530 0.1
29/05/2020
3.38
 53,570 3.38 3.41 3.35 20,000 8,570 0.1
28/05/2020
3.38
 54,930 3.33 3.38 3.33 20,010 530 0.1
27/05/2020
3.33
 206,170 3.31 3.45 3.31 21,000 530 0.1
26/05/2020
3.31
 84,590 3.31 3.34 3.31 28,000 530 0.1
25/05/2020
3.31
 38,850 3.31 3.31 3.30 10,000 0 0.0
22/05/2020
3.31
 123,860 3.29 3.34 3.28 18,040 0 0.1
21/05/2020
3.29
 85,900 3.33 3.35 3.28 32,460 390 0.2
20/05/2020
3.33
 121,790 3.38 3.38 3.28 24,000 390 0.1
19/05/2020
3.38
 171,230 3.40 3.43 3.35 52,200 390 0.3
18/05/2020
3.40
 149,400 3.41 3.41 3.30 16,960 10,490 0.0
15/05/2020
3.41
 261,470 3.41 3.49 3.28 0 95,870 -0.5
14/05/2020
3.41
 292,530 3.25 3.47 3.23 35,150 20,590 0.1
13/05/2020
3.25
 63,150 3.28 3.28 3.21 0 390 -0.0
12/05/2020
3.28
 152,720 3.33 3.33 3.17 6,090 390 0.0
11/05/2020
3.33
 103,090 3.19 3.34 3.19 20,020 390 0.1
08/05/2020
3.19
 333,950 2.99 3.19 3.03 53,440 99,790 -0.2
07/05/2020
2.99
 201,120 2.95 3.04 2.95 22,010 61,070 -0.2
06/05/2020
2.95
 78,530 2.95 2.98 2.94 14,300 19,620 -0.0
05/05/2020
2.95
 122,120 2.88 2.97 2.89 24,000 36,740 -0.1
04/05/2020
2.88
 125,820 2.95 2.95 2.88 24,000 23,630 0.0
29/04/2020
2.95
 40,700 2.95 3.01 2.91 10 390 -0.0
28/04/2020
2.95
 185,580 3.01 3.08 2.95 44,000 65,390 -0.1
27/04/2020
3.01
 115,250 2.87 3.01 2.89 20,220 490 0.1
24/04/2020
2.87
 137,640 2.88 2.91 2.84 2,000 390 0.0
23/04/2020
2.88
 132,940 2.88 2.93 2.87 15,500 390 0.1
22/04/2020
2.88
 71,740 2.85 2.91 2.78 0 2,120 -0.0
21/04/2020
2.85
 173,640 2.99 2.99 2.85 0 390 -0.0
20/04/2020
2.99
 206,830 3.01 3.15 2.81 0 390 -0.0
17/04/2020
3.01
 139,780 2.88 3.07 2.88 7,500 390 0.0
16/04/2020
2.88
 131,090 2.90 2.93 2.85 30,200 390 0.1
15/04/2020
2.90
 126,320 2.78 2.90 2.80 35,200 390 0.1
14/04/2020
2.78
 121,390 2.74 2.84 2.74 63,160 1,170 0.3
13/04/2020
2.74
 113,150 2.71 2.76 2.68 0 0 0
10/04/2020
2.71
 139,820 2.72 2.74 2.66 0 0 0
09/04/2020
2.72
 115,660 2.71 2.74 2.70 0 390 -0.0
08/04/2020
2.71
 177,980 2.71 2.74 2.66 0 11,830 -0.0
07/04/2020
2.71
 46,490 2.73 2.76 2.71 0 390 -0.0
06/04/2020
2.73
 62,730 2.67 2.78 2.67 50 390 -0.0
03/04/2020
2.67
 33,220 2.66 2.68 2.66 0 390 -0.0
01/04/2020
2.66
 23,060 2.64 2.68 2.63 0 390 -0.0
31/03/2020
2.64
 77,850 2.67 2.68 2.64 0 390 -0.0
30/03/2020
2.67
 50,900 2.71 2.71 2.65 0 550 -0.0
27/03/2020
2.71
 239,150 2.68 2.78 2.68 232,330 0 1.0
26/03/2020
2.68
 3,950 2.72 2.72 2.68 0 0 0
25/03/2020
2.72
 30,640 2.74 2.74 2.71 6,300 0 0.0
24/03/2020
2.74
 17,810 2.70 2.78 2.65 0 370 -0.0
23/03/2020
2.70
 228,830 2.90 2.90 2.70 0 0 0
20/03/2020
2.90
 13,470 2.88 2.92 2.83 0 220 -0.0
19/03/2020
2.88
 87,660 2.95 2.95 2.76 0 200 -0.0
18/03/2020
2.95
 84,550 2.90 3.00 2.76 0 0 0
17/03/2020
2.90
 74,290 2.90 2.91 2.75 0 0 0
16/03/2020
2.90
 34,650 2.92 2.92 2.88 400 0 0.0
13/03/2020
2.92
 20,820 2.92 2.92 2.80 0 310 -0.0
12/03/2020
2.92
 211,640 3.13 3.13 2.92 0 13,080 -0.1
11/03/2020
3.13
 38,330 3.19 3.28 3.13 0 0 0
10/03/2020
3.19
 102,020 3.18 3.21 3.03 0 160 -0.0
09/03/2020
3.18
 105,990 3.37 3.37 3.18 0 0 0
06/03/2020
3.37
 2,540 3.44 3.44 3.37 0 0 0
05/03/2020
3.44
 6,420 3.45 3.45 3.36 0 0 0
04/03/2020
3.45
 4,570 3.38 3.45 3.41 0 0 0
03/03/2020
3.38
 29,600 3.41 3.41 3.35 0 16,000 -0.1
02/03/2020
3.41
 21,180 3.41 3.41 3.35 0 0 0
28/02/2020
3.41
 10,170 3.47 3.54 3.41 0 0 0
27/02/2020
3.47
 3,960 3.44 3.48 3.41 0 0 0
26/02/2020
3.44
 21,700 3.41 3.47 3.36 100 100 -0
25/02/2020
3.41
 36,960 3.36 3.51 3.31 0 0 0
24/02/2020
3.36
 88,260 3.45 3.45 3.25 100 0 0.0
21/02/2020
3.45
 52,280 3.54 3.54 3.41 100 0 0.0
20/02/2020
3.54
 7,830 3.47 3.55 3.43 0 100 -0.0
19/02/2020
3.47
 77,760 3.51 3.58 3.43 0 7,420 -0.0
18/02/2020
3.51
 115,640 3.70 3.70 3.51 100 100 -0.0
17/02/2020
3.70
 44,700 3.71 3.86 3.70 1,000 0 0.0
14/02/2020
3.71
 212,610 3.47 3.71 3.47 0 0 0
13/02/2020
3.47
 166,830 3.43 3.48 3.39 0 3,200 -0.0
12/02/2020
3.43
 38,170 3.41 3.44 3.37 0 0 0
11/02/2020
3.41
 53,710 3.40 3.41 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |