CTCP Vận tải Xăng dầu Vipco (vip)

12.90
-0.05
(-0.39%)
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
(2024-08-20) 		-0.50 -3.72% 5,304,700 -212,500 -2.8
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,911,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-21) 		-2.25 -14.80% 47,756,700 2,552,900 41.2
12.35
16.45
12.95
6 tháng
(2024-03-25) 		2.44 23.26% 88,941,800 2,497,497 41.6
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,717,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-30) 		7.13 122.40% 261,338,200 5,723,250 73.0
4.40
16.55
12.95
36 tháng
(2021-10-05) 		3.57 38.02% 416,460,700 5,082,022 64.1
4.40
16.55
12.95
60 tháng
(2019-10-16) 		9.56 281.52% 611,836,080 3,438,352 53.7
2.64
16.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2020
3.40
 7,240 3.40 3.41 3.38 0 0 0
07/02/2020
3.40
 14,210 3.31 3.41 3.37 0 0 0
06/02/2020
3.31
 4,720 3.29 3.38 3.31 0 0 0
05/02/2020
3.29
 23,820 3.28 3.35 3.28 5,000 0 0.0
04/02/2020
3.28
 18,280 3.28 3.31 3.28 0 0 0
03/02/2020
3.28
 102,770 3.43 3.43 3.19 0 0 0
31/01/2020
3.43
 52,880 3.41 3.44 3.41 0 0 0
30/01/2020
3.41
 54,440 3.38 3.42 3.38 0 0 0
22/01/2020
3.38
 13,360 3.38 3.41 3.38 0 0 0
21/01/2020
3.38
 23,990 3.33 3.39 3.33 0 0 0
20/01/2020
3.33
 17,210 3.33 3.33 3.32 0 0 0
17/01/2020
3.33
 7,100 3.31 3.34 3.31 0 0 0
16/01/2020
3.31
 43,710 3.33 3.34 3.27 0 0 0
15/01/2020
3.33
 67,990 3.33 3.33 3.27 0 30,910 -0.2
14/01/2020
3.33
 3,220 3.34 3.34 3.27 0 0 0
13/01/2020
3.34
 7,320 3.35 3.35 3.29 0 0 0
10/01/2020
3.35
 15,610 3.35 3.35 3.31 0 0 0
09/01/2020
3.35
 5,210 3.35 3.35 3.35 0 0 0
08/01/2020
3.35
 27,860 3.35 3.35 3.26 0 0 0
07/01/2020
3.35
 10,400 3.35 3.35 3.35 0 0 0
06/01/2020
3.35
 21,010 3.33 3.35 3.31 19,000 0 0.1
03/01/2020
3.33
 4,930 3.32 3.35 3.28 1,000 0 0.0
02/01/2020
3.32
 1,510 3.32 3.32 3.27 0 0 0
31/12/2019
3.32
 1,400 3.32 3.32 3.28 0 0 0
30/12/2019
3.32
 5,770 3.33 3.33 3.25 0 0 0
27/12/2019
3.33
 5,740 3.35 3.35 3.28 0 360 -0.0
26/12/2019
3.35
 10,610 3.35 3.35 3.28 0 0 0
25/12/2019
3.35
 25,800 3.35 3.35 3.27 0 7,780 -0.0
24/12/2019
3.35
 19,310 3.29 3.36 3.29 0 0 0
23/12/2019
3.29
 20,720 3.35 3.39 3.29 0 0 0
20/12/2019
3.35
 10 3.35 3.35 3.35 0 0 0
19/12/2019
3.35
 6,030 3.31 3.35 3.29 0 0 0
18/12/2019
3.31
 10,730 3.31 3.31 3.28 0 0 0
17/12/2019
3.31
 7,980 3.31 3.32 3.29 0 0 0
16/12/2019
3.31
 47,950 3.37 3.37 3.31 500 0 0.0
13/12/2019
3.37
 1,550 3.38 3.38 3.33 0 0 0
12/12/2019
3.38
 6,150 3.38 3.39 3.35 0 0 0
11/12/2019
3.38
 530 3.38 3.38 3.38 0 0 0
10/12/2019
3.38
 130 3.39 3.39 3.35 0 0 0
09/12/2019
3.39
 11,240 3.38 3.39 3.29 0 0 0
06/12/2019
3.38
 1,740 3.37 3.39 3.37 0 0 0
05/12/2019
3.37
 55,330 3.35 3.37 3.28 0 0 0
04/12/2019
3.35
 170 3.35 3.35 3.21 0 0 0
03/12/2019
3.35
 3,310 3.19 3.35 3.18 0 0 0
02/12/2019
3.19
 5,660 3.37 3.37 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |