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)
13/09/2019
3.40
 5,270 3.40 3.40 3.35 0 0 0
12/09/2019
3.40
 44,490 3.31 3.41 3.35 8,000 0 0.0
11/09/2019
3.31
 65,910 3.39 3.40 3.31 0 0 0
10/09/2019
3.39
 2,680 3.35 3.39 3.33 0 0 0
09/09/2019
3.35
 45,150 3.35 3.35 3.33 0 0 0
06/09/2019
3.35
 63,290 3.35 3.36 3.35 0 20,810 -0.1
05/09/2019
3.35
 86,450 3.39 3.39 3.31 0 10 -0.0
04/09/2019
3.39
 91,060 3.43 3.44 3.39 0 0 0
03/09/2019
3.43
 72,720 3.43 3.47 3.40 0 30,900 -0.2
30/08/2019
3.43
 17,230 3.43 3.48 3.41 0 0 0
29/08/2019
3.43
 42,770 3.41 3.43 3.39 0 0 0
28/08/2019
3.41
 26,430 3.39 3.42 3.39 0 0 0
27/08/2019
3.39
 8,550 3.43 3.43 3.39 0 0 0
26/08/2019
3.43
 152,730 3.35 3.43 3.35 0 0 0
23/08/2019
3.35
 153,420 3.41 3.42 3.35 0 0 0
22/08/2019
3.41
 25,210 3.38 3.42 3.38 0 0 0
21/08/2019
3.38
 54,460 3.38 3.38 3.35 7,330 0 0.0
20/08/2019
3.38
 24,690 3.40 3.41 3.35 6,300 0 0.0
19/08/2019
3.40
 4,160 3.37 3.43 3.36 0 0 0
16/08/2019
3.37
 72,420 3.37 3.38 3.35 34,300 0 0.2
15/08/2019
3.37
 50,270 3.37 3.37 3.35 23,200 0 0.1
14/08/2019
3.37
 157,110 3.37 3.37 3.35 49,900 0 0.3
13/08/2019
3.37
 57,730 3.35 3.39 3.35 7,950 0 0.0
12/08/2019
3.35
 78,360 3.35 3.39 3.33 21,930 33,300 -0.1
09/08/2019
3.35
 38,220 3.33 3.37 3.32 0 0 0
08/08/2019
3.33
 14,270 3.28 3.35 3.28 0 0 0
07/08/2019
3.28
 19,330 3.30 3.31 3.27 0 16,150 -0.1
06/08/2019
3.30
 38,040 3.28 3.30 3.25 0 19,700 -0.1
05/08/2019
3.28
 65,670 3.28 3.33 3.25 0 9,000 -0.0
02/08/2019
3.28
 50,540 3.29 3.29 3.26 0 38,000 -0.2
01/08/2019
3.29
 87,520 3.30 3.30 3.28 0 48,580 -0.2
31/07/2019
3.30
 30,340 3.35 3.35 3.28 0 11,000 -0.1
30/07/2019
3.35
 13,490 3.48 3.48 3.28 0 10,270 -0.1
29/07/2019
3.48
 412,260 3.51 3.51 3.27 0 45,000 -0.2
26/07/2019
3.51
 53,850 3.65 3.72 3.48 80 0 0.0
25/07/2019
3.65
 250,330 3.74 3.74 3.65 0 10,000 -0.1
24/07/2019
3.74
 35,180 3.80 3.80 3.58 0 0 0
23/07/2019
3.80
 4,910 3.80 3.80 3.75 0 0 0
22/07/2019
3.80
 7,600 3.82 3.83 3.78 0 40 -0.0
19/07/2019
3.82
 7,680 3.82 3.82 3.76 0 0 0
18/07/2019
3.82
 4,420 3.79 3.82 3.76 0 0 0
17/07/2019
3.79
 23,260 3.87 3.87 3.76 0 0 0
16/07/2019
3.87
 44,590 3.91 3.94 3.87 0 0 0
15/07/2019
3.91
 16,840 3.91 3.92 3.87 0 0 0
12/07/2019
3.91
 5,490 3.86 3.92 3.87 0 0 0
11/07/2019
3.86
 128,180 3.79 3.94 3.85 0 35,520 -0.2
10/07/2019
3.79
 372,830 3.78 3.79 3.75 0 359,800 -2.0
09/07/2019
3.78
 119,630 3.80 3.80 3.72 0 50,000 -0.3
08/07/2019
3.80
 539,360 3.79 3.80 3.76 0 0 0
05/07/2019
3.79
 25,530 3.78 3.79 3.55 0 1,140 -0.0
04/07/2019
3.78
 19,930 3.78 3.78 3.75 0 0 0
03/07/2019
3.78
 1,640 3.78 3.78 3.78 0 0 0
02/07/2019
3.78
 12,790 3.78 3.79 3.72 7,100 0 0.0
01/07/2019
3.78
 14,020 3.75 3.78 3.75 0 0 0
28/06/2019
3.75
 25,890 3.81 3.81 3.72 0 0 0
27/06/2019
3.81
 80 3.78 3.81 3.70 0 0 0
26/06/2019
3.78
 7,200 3.78 3.78 3.75 0 1,390 -0.0
25/06/2019
3.78
 3,120 3.77 3.78 3.75 10 0 0
24/06/2019
3.77
 45,550 3.80 3.80 3.75 20 10 0.0
21/06/2019
3.80
 24,690 3.80 3.81 3.76 0 0 0
20/06/2019
3.80
 30,280 3.75 3.80 3.74 15,000 0 0.1
19/06/2019
3.75
 28,210 3.78 3.82 3.75 0 0 0
18/06/2019
3.78
 2,650 3.81 3.82 3.75 0 0 0
17/06/2019
3.81
 62,940 3.76 3.82 3.75 0 0 0
14/06/2019
3.76
 42,530 3.81 3.81 3.73 0 0 0
13/06/2019
3.81
 188,580 3.82 3.82 3.71 0 10 -0
12/06/2019
3.82
 18,090 3.77 3.82 3.76 0 0 0
11/06/2019
3.77
 51,080 3.82 3.82 3.76 0 0 0
10/06/2019
3.82
 10,800 3.84 3.86 3.78 0 0 0
07/06/2019
3.84
 14,890 3.80 3.85 3.76 0 0 0
06/06/2019
3.80
 7,070 3.80 3.82 3.76 0 0 0
05/06/2019
3.80
 42,430 3.78 3.82 3.78 0 0 0
04/06/2019
3.78
 16,680 3.82 3.84 3.76 0 0 0
03/06/2019
3.82
 40,670 3.86 3.86 3.80 0 0 0
31/05/2019
3.86
 23,080 3.86 3.86 3.84 0 0 0
30/05/2019
3.86
 13,170 3.85 3.87 3.84 0 0 0
29/05/2019
3.85
 5,620 3.84 3.87 3.82 0 0 0
28/05/2019
3.84
 25,470 3.86 3.89 3.84 0 0 0
27/05/2019
3.86
 11,910 3.85 3.90 3.85 0 0 0
24/05/2019
3.85
 40,610 3.88 3.90 3.85 0 0 0
23/05/2019
3.88
 98,530 3.86 3.88 3.85 0 0 0
22/05/2019
3.86
 35,100 3.82 3.86 3.82 1,000 0 0.0
21/05/2019
3.82
 44,420 3.88 3.90 3.76 5,000 0 0.0
20/05/2019
3.88
 15,810 3.90 3.94 3.85 0 0 0
17/05/2019
3.90
 22,040 3.85 3.90 3.85 0 0 0
16/05/2019
3.85
 49,330 3.85 3.95 3.85 0 0 0
15/05/2019
3.85
 42,190 3.83 3.88 3.80 0 0 0
14/05/2019
3.83
 81,620 3.88 3.88 3.80 0 0 0
13/05/2019
3.88
 29,910 3.90 3.92 3.85 0 0 0
10/05/2019
3.90
 21,980 3.94 3.98 3.90 0 0 0
09/05/2019
3.94
 29,430 3.98 4.02 3.82 0 0 0
08/05/2019
3.98
 3,730 4.01 4.02 3.98 0 0 0
07/05/2019
4.01
 31,460 4.02 4.02 3.98 0 0 0
06/05/2019
4.02
 15,020 4.02 4.08 3.98 660 0 0.0
03/05/2019
4.02
 34,140 4.02 4.10 3.96 30 0 0.0
02/05/2019
4.02
 64,640 4.15 4.15 4.02 0 0 0
26/04/2019
4.15
 77,350 4.15 4.18 4.08 0 50,000 -0.3
25/04/2019
4.15
 50,820 4.21 4.21 4.14 0 0 0
24/04/2019
4.21
 4,880 4.20 4.22 4.18 0 0 0
23/04/2019
4.20
 107,740 4.15 4.20 4.14 0 75,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |