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)
21/11/2018
4.12
 3,900 4.17 4.17 4.09 1,050 0 0.0
20/11/2018
4.17
 35,100 4.15 4.17 4.12 3,000 0 0.0
19/11/2018
4.15
 38,870 4.07 4.15 4.09 0 0 0
16/11/2018
4.07
 22,920 4.06 4.12 4.06 0 0 0
15/11/2018
4.06
 19,000 4.08 4.12 4.06 4,000 0 0.0
14/11/2018
4.08
 37,320 4.08 4.08 4.06 3,000 0 0.0
13/11/2018
4.08
 11,090 4.09 4.09 4.08 0 0 0
12/11/2018
4.09
 22,480 4.09 4.09 4.07 1,000 0 0.0
09/11/2018
4.09
 45,650 4.09 4.14 4.08 8,340 10 0.1
08/11/2018
4.09
 18,270 4.12 4.12 4.08 0 0 0
07/11/2018
4.12
 23,410 4.09 4.12 4.08 4,000 0 0.0
06/11/2018
4.09
 100 4.09 4.09 4.09 0 0 0
05/11/2018
4.09
 33,030 4.12 4.17 4.09 0 0 0
02/11/2018
4.12
 28,980 4.11 4.12 4.06 20,800 0 0.1
01/11/2018
4.11
 58,830 4.11 4.11 4.06 0 0 0
31/10/2018
4.11
 20,050 4.02 4.12 4.04 0 0 0
30/10/2018
4.02
 41,080 4.06 4.06 4.02 0 0 0
29/10/2018
4.06
 25,490 4.04 4.06 4.04 7,000 4,000 0.0
26/10/2018
4.04
 36,940 4.06 4.12 4.01 0 0 0
25/10/2018
4.06
 132,710 4.07 4.07 4.01 4,200 0 0.0
24/10/2018
4.07
 84,000 4.18 4.18 4.07 0 0 0
23/10/2018
4.18
 40,350 4.24 4.24 4.10 1,100 0 0.0
22/10/2018
4.24
 11,970 4.19 4.24 4.19 0 4,690 -0.0
19/10/2018
4.19
 10,000 4.27 4.27 4.19 0 0 0
18/10/2018
4.27
 28,250 4.28 4.29 4.24 0 4,800 -0.0
17/10/2018
4.28
 99,050 4.24 4.30 4.23 100 58,280 -0.4
16/10/2018
4.24
 13,000 4.24 4.27 4.20 700 0 0.0
15/10/2018
4.24
 17,540 4.25 4.35 4.21 0 0 0
12/10/2018
4.25
 47,890 4.18 4.30 4.09 100 0 0.0
11/10/2018
4.18
 70,840 4.30 4.30 4.12 0 7,190 -0.1
10/10/2018
4.30
 87,760 4.31 4.31 4.26 0 100 -0.0
09/10/2018
4.31
 155,060 4.30 4.36 4.30 5,000 0 0.0
08/10/2018
4.30
 265,100 4.35 4.35 4.30 0 0 0
05/10/2018
4.35
 228,000 4.22 4.39 4.19 20,000 3,000 0.1
04/10/2018
4.22
 40,680 4.15 4.22 4.16 0 0 0
03/10/2018
4.15
 71,120 4.13 4.15 4.09 0 0 0
02/10/2018
4.13
 64,780 4.22 4.22 4.13 500 12,230 -0.1
01/10/2018
4.22
 54,280 4.24 4.24 4.15 400 0 0.0
28/09/2018
4.24
 13,660 4.27 4.27 4.19 0 0 0
27/09/2018
4.27
 46,920 4.26 4.29 4.18 30,910 0 0.2
26/09/2018
4.26
 106,670 4.16 4.29 4.16 0 0 0
25/09/2018
4.16
 91,160 4.12 4.18 4.06 0 0 0
24/09/2018
4.12
 63,700 4.14 4.15 4.01 0 0 0
21/09/2018
4.14
 7,970 4.14 4.14 4.12 500 0 0.0
20/09/2018
4.14
 33,430 4.14 4.15 4.07 300 30 0.0
19/09/2018
4.14
 11,860 4.07 4.14 4.07 3,600 0 0.0
18/09/2018
4.07
 32,320 4.12 4.12 4.07 300 0 0.0
17/09/2018
4.12
 16,780 4.10 4.12 4.06 600 0 0.0
14/09/2018
4.10
 25,620 4.13 4.17 4.10 0 0 0
13/09/2018
4.13
 38,900 4.12 4.14 4.04 0 0 0
12/09/2018
4.12
 14,450 4.12 4.12 4.04 0 0 0
11/09/2018
4.12
 28,020 4.15 4.15 4.06 0 0 0
10/09/2018
4.15
 12,260 4.15 4.17 4.12 0 0 0
07/09/2018
4.15
 25,000 4.10 4.15 4.10 0 0 0
06/09/2018
4.10
 14,350 4.11 4.11 4.06 100 0 0.0
05/09/2018
4.11
 18,240 4.11 4.12 4.09 0 0 0
04/09/2018
4.11
 26,640 4.15 4.15 4.08 0 0 0
31/08/2018
4.15
 3,110 4.06 4.15 4.06 100 0 0.0
30/08/2018
4.06
 64,430 4.09 4.09 4.06 100 54,420 -0.4
29/08/2018
4.09
 39,940 4.09 4.12 4.08 100 27,220 -0.2
28/08/2018
4.09
 35,180 4.12 4.12 4.08 0 27,210 -0.2
27/08/2018
4.12
 60,380 4.18 4.18 4.11 100 27,210 -0.2
24/08/2018
4.18
 33,070 4.18 4.18 4.12 0 0 0
23/08/2018
4.18
 23,000 4.18 4.18 4.18 0 680 -0.0
22/08/2018
4.18
 151,050 4.21 4.21 4.12 0 28,720 -0.2
21/08/2018
4.21
 29,800 4.21 4.21 4.15 0 0 0
20/08/2018
4.21
 10,590 4.23 4.23 4.18 0 0 0
17/08/2018
4.23
 78,610 4.23 4.24 4.18 0 0 0
16/08/2018
4.23
 14,470 4.24 4.24 4.15 0 4,180 -0.0
15/08/2018
4.24
 20,500 4.32 4.32 4.21 0 0 0
14/08/2018
4.32
 15,090 4.29 4.32 4.23 5,000 0 0.0
13/08/2018
4.29
 5,830 4.30 4.30 4.18 0 0 0
10/08/2018
4.30
 16,330 4.36 4.36 4.05 0 15,310 -0.1
09/08/2018
4.36
 4,000 4.39 4.39 4.21 0 0 0
08/08/2018
4.39
 69,410 4.29 4.39 4.14 0 0 0
07/08/2018
4.29
 17,360 4.24 4.29 4.18 0 0 0
06/08/2018
4.24
 3,740 4.24 4.30 4.24 0 0 0
03/08/2018
4.24
 5,100 4.36 4.36 4.21 0 0 0
02/08/2018
4.36
 30 4.23 4.36 4.36 0 0 0
01/08/2018
4.23
 17,860 4.35 4.45 4.23 0 0 0
31/07/2018
4.35
 2,630 4.36 4.39 4.18 0 0 0
30/07/2018
4.36
 70,820 4.27 4.36 4.27 280 0 0.0
27/07/2018
4.27
 89,940 4.24 4.29 4.24 64,760 0 0.5
26/07/2018
4.24
 65,430 4.12 4.24 4.15 50,000 0 0.3
25/07/2018
4.12
 39,730 4.12 4.18 4.06 25,000 10 0.2
24/07/2018
4.12
 38,460 4.15 4.15 4.01 0 0 0
23/07/2018
4.15
 9,130 4.11 4.18 3.99 0 0 0
20/07/2018
4.11
 8,370 4.06 4.18 4.01 0 0 0
19/07/2018
4.06
 24,770 4.09 4.10 4.06 0 0 0
18/07/2018
4.09
 18,260 4.06 4.12 3.78 10,410 0 0.1
17/07/2018
4.06
 26,800 4.07 4.07 4.06 10 0 0
16/07/2018
4.07
 4,890 3.98 4.07 4.05 0 0 0
13/07/2018
3.98
 1,280 3.98 4.01 3.98 0 0 0
12/07/2018
3.98
 12,880 3.98 4.01 3.95 0 0 0
11/07/2018
3.98
 6,620 4.01 4.04 3.96 0 0 0
10/07/2018
4.01
 5,310 4.01 4.01 3.95 0 0 0
09/07/2018
4.01
 9,980 4.06 4.06 4.01 0 0 0
06/07/2018
4.06
 53,610 4.04 4.06 3.96 0 170 -0.0
05/07/2018
4.04
 55,630 4.10 4.12 4.01 0 0 0
04/07/2018
4.10
 14,930 4.12 4.15 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |