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
(2024-08-21) 		-0.70 -5.15% 5,323,500 -212,800 -2.8
12.50
13.60
12.90
2 tháng
(2024-07-22) 		-0.55 -4.09% 17,259,900 -844,300 -11.6
12.35
13.90
12.90
3 tháng
(2024-06-24) 		-1.50 -10.42% 46,575,000 2,288,500 37.3
12.35
16.45
12.90
6 tháng
(2024-03-25) 		2.39 22.78% 89,289,900 2,501,397 41.6
10.27
16.55
12.90
12 tháng
(2023-09-26) 		2.35 22.24% 121,472,300 2,077,017 37.0
9.71
16.55
12.90
24 tháng
(2022-10-03) 		7.34 131.97% 261,387,900 5,727,150 73.0
4.40
16.55
12.90
36 tháng
(2021-10-06) 		3.68 39.85% 415,147,800 5,206,922 65.6
4.40
16.55
12.90
60 tháng
(2019-10-17) 		9.50 279.30% 612,179,260 3,442,252 53.7
2.64
16.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
4.28
 164,650 4.21 4.29 4.21 100 8,260 -0.1
24/11/2017
4.21
 134,160 4.10 4.26 4.08 120 0 0.0
23/11/2017
4.10
 479,000 4.09 4.12 4.05 20 0 0.0
22/11/2017
4.09
 132,620 4.09 4.12 4.00 110 39,990 -0.3
21/11/2017
4.09
 117,280 4.09 4.10 4.02 230 0 0.0
20/11/2017
4.09
 64,350 4.01 4.15 3.88 2,330 1,000 0.0
17/11/2017
4.01
 86,230 4.04 4.10 3.97 650 0 0.0
16/11/2017
4.04
 45,570 3.95 4.04 3.94 2,410 0 0.0
15/11/2017
3.95
 30,730 4.05 4.15 3.94 10 4,100 -0.0
14/11/2017
4.05
 323,470 3.91 4.15 3.95 660 1,660 -0.0
13/11/2017
3.91
 72,400 3.93 3.94 3.78 10 0 0
10/11/2017
3.93
 132,900 3.93 3.94 3.89 0 0 0
09/11/2017
3.93
 233,640 3.92 4.02 3.92 5,000 0 0.0
08/11/2017
3.92
 226,330 3.67 3.92 3.59 0 0 0
07/11/2017
3.67
 33,070 3.63 3.72 3.60 0 0 0
06/11/2017
3.63
 37,910 3.59 3.70 3.56 0 0 0
03/11/2017
3.59
 14,910 3.64 3.64 3.56 0 0 0
02/11/2017
3.64
 40,240 3.64 3.75 3.57 10 0 0
01/11/2017
3.64
 7,810 3.70 3.70 3.61 20 0 0.0
31/10/2017
3.70
 76,070 3.70 3.70 3.51 40 0 0.0
30/10/2017
3.70
 81,700 3.67 3.77 3.67 10 19,000 -0.1
27/10/2017
3.67
 80,850 3.72 3.77 3.67 20 0 0.0
26/10/2017
3.72
 28,200 3.77 3.85 3.70 20 0 0.0
25/10/2017
3.77
 38,700 3.74 3.78 3.72 10 0 0
24/10/2017
3.74
 65,660 3.75 3.87 3.72 40 0 0.0
23/10/2017
3.75
 37,760 3.82 3.87 3.73 50 0 0.0
20/10/2017
3.82
 53,850 3.80 3.85 3.79 440 0 0.0
19/10/2017
3.80
 44,120 3.80 3.83 3.73 20 0 0.0
18/10/2017
3.80
 64,190 3.82 3.82 3.77 0 0 0
17/10/2017
3.82
 72,570 3.77 3.83 3.73 40 0 0.0
16/10/2017
3.77
 79,170 3.78 3.78 3.74 0 0 0
13/10/2017
3.78
 35,070 3.80 3.80 3.75 0 0 0
12/10/2017
3.80
 154,390 3.79 3.82 3.75 160 0 0.0
11/10/2017
3.79
 46,040 3.80 3.87 3.79 40 0 0.0
10/10/2017
3.80
 71,680 3.83 3.83 3.79 20 1,710 -0.0
09/10/2017
3.83
 41,870 3.83 3.88 3.78 10 0 0
06/10/2017
3.83
 142,020 3.82 3.91 3.82 130 0 0.0
05/10/2017
3.82
 193,410 3.87 3.87 3.82 70 0 0.0
04/10/2017
3.87
 23,620 3.86 3.91 3.85 10 0 0
03/10/2017
3.86
 49,560 3.89 3.89 3.86 0 0 0
02/10/2017
3.89
 9,720 3.91 3.93 3.89 0 0 0
29/09/2017
3.91
 129,390 3.91 3.93 3.88 30 0 0.0
28/09/2017
3.91
 174,410 3.91 3.94 3.88 30 1,120 -0.0
27/09/2017
3.91
 29,290 3.89 3.94 3.88 530 0 0.0
26/09/2017
3.89
 92,580 3.89 3.90 3.88 0 0 0
25/09/2017
3.89
 26,170 3.91 3.95 3.88 30 0 0.0
22/09/2017
3.91
 48,890 3.95 3.95 3.91 0 0 0
21/09/2017
3.95
 93,160 3.96 3.96 3.91 2,030 0 0.0
20/09/2017
3.96
 54,470 3.97 3.97 3.91 160 0 0.0
19/09/2017
3.97
 117,980 3.94 3.98 3.91 80,520 0 0.6
18/09/2017
3.94
 33,290 3.90 3.94 3.90 30 0 0.0
15/09/2017
3.90
 30,330 3.91 3.92 3.90 0 0 0
14/09/2017
3.91
 44,870 3.94 3.94 3.89 7,000 0 0.1
13/09/2017
3.94
 21,840 3.91 3.94 3.89 0 0 0
12/09/2017
3.91
 122,170 3.93 3.94 3.89 95,240 0 0.7
11/09/2017
3.93
 33,220 3.90 3.93 3.88 0 0 0
08/09/2017
3.90
 53,740 3.94 3.94 3.88 10 0 0
07/09/2017
3.94
 20,390 3.95 3.95 3.90 10 0 0
06/09/2017
3.95
 12,410 3.93 3.99 3.91 10 0 0
05/09/2017
3.93
 30,110 3.90 4.04 3.92 10 0 0
01/09/2017
3.90
 61,350 3.94 3.94 3.89 0 0 0
31/08/2017
3.94
 92,150 3.96 3.96 3.91 0 0 0
30/08/2017
3.96
 112,920 3.99 3.99 3.90 0 1,000 -0.0
29/08/2017
3.99
 105,610 3.97 3.99 3.89 0 0 0
28/08/2017
3.97
 12,200 4.02 4.02 3.97 0 0 0
25/08/2017
4.02
 35,000 4.02 4.02 3.97 0 0 0
24/08/2017
4.02
 28,620 3.99 4.04 3.94 4,600 0 0.0
23/08/2017
3.99
 19,990 3.99 4.02 3.94 2,320 0 0.0
22/08/2017
3.99
 218,880 3.95 3.99 3.93 128,840 0 0.9
21/08/2017
3.95
 20,280 4.00 4.02 3.94 1,380 0 0.0
18/08/2017
4.00
 4,690 3.99 4.02 3.99 200 0 0.0
17/08/2017
3.99
 59,170 4.02 4.03 3.99 6,370 0 0.0
16/08/2017
4.02
 49,770 4.05 4.08 4.02 0 0 0
15/08/2017
4.05
 82,770 4.07 4.13 4.04 47,630 0 0.4
14/08/2017
4.07
 161,230 4.07 4.07 4.03 106,000 0 0.8
11/08/2017
4.07
 252,360 4.05 4.07 4.02 70,000 0 0.5
10/08/2017
4.05
 78,220 4.07 4.07 4.05 20,000 1,370 0.1
09/08/2017
4.07
 75,170 4.09 4.10 4.05 0 0 0
08/08/2017
4.09
 49,950 4.10 4.13 4.08 0 0 0
07/08/2017
4.10
 77,020 4.15 4.15 4.07 0 0 0
04/08/2017
4.15
 188,180 4.06 4.18 4.06 132,980 0 1.0
03/08/2017
4.06
 63,720 4.10 4.15 4.06 30,000 0 0.2
02/08/2017
4.10
 108,220 4.05 4.10 4.02 50,000 0 0.4
01/08/2017
4.05
 141,810 4.04 4.13 4.03 0 0 0
31/07/2017
4.04
 168,970 4.13 4.13 4.04 0 450 -0.0
28/07/2017
4.13
 79,920 4.15 4.16 4.12 0 0 0
27/07/2017
4.15
 42,770 4.18 4.18 4.13 0 0 0
26/07/2017
4.18
 139,370 4.16 4.21 4.13 0 19,500 -0.1
25/07/2017
4.16
 17,440 4.16 4.17 4.12 3,000 0 0.0
24/07/2017
4.16
 113,410 4.16 4.18 4.05 4,000 0 0.0
21/07/2017
4.16
 74,620 4.14 4.25 4.16 0 30 -0.0
20/07/2017
4.14
 135,920 4.15 4.21 4.13 0 0 0
19/07/2017
4.15
 107,030 4.21 4.26 4.15 0 0 0
18/07/2017
4.21
 96,520 4.30 4.30 4.00 0 0 0
17/07/2017
4.30
 87,390 4.32 4.37 4.23 0 570 -0.0
14/07/2017
4.32
 271,960 4.30 4.45 4.30 45,000 0 0.4
13/07/2017
4.30
 147,270 4.26 4.30 4.21 48,000 0 0.4
12/07/2017
4.26
 147,690 4.26 4.28 4.21 0 0 0
11/07/2017
4.26
 142,180 4.23 4.28 4.21 20,070 0 0.2
10/07/2017
4.23
 91,670 4.26 4.29 4.21 0 10 -0

Chính sách bảo mật | Điều khoản sử dụng |