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)
01/02/2018
4.31
 63,970 4.31 4.32 4.27 0 4,600 -0.0
31/01/2018
4.31
 104,450 4.30 4.34 4.28 0 0 0
30/01/2018
4.30
 128,590 4.31 4.32 4.26 0 100 -0.0
29/01/2018
4.31
 223,320 4.26 4.32 4.16 0 0 0
26/01/2018
4.26
 112,820 4.30 4.30 4.13 0 0 0
25/01/2018
4.30
 204,220 4.29 4.37 4.16 0 0 0
22/01/2018
4.29
 88,730 4.26 4.32 4.21 0 0 0
19/01/2018
4.26
 37,680 4.28 4.28 4.26 0 0 0
18/01/2018
4.28
 105,450 4.27 4.28 4.22 0 0 0
17/01/2018
4.27
 63,830 4.29 4.30 4.27 0 0 0
16/01/2018
4.29
 121,640 4.29 4.30 4.26 0 0 0
15/01/2018
4.29
 54,770 4.30 4.32 4.28 2,360 0 0.0
12/01/2018
4.30
 78,690 4.31 4.32 4.23 0 0 0
11/01/2018
4.31
 86,200 4.31 4.37 4.27 0 0 0
10/01/2018
4.31
 262,980 4.21 4.37 4.23 0 0 0
09/01/2018
4.21
 156,540 4.23 4.32 4.20 900 10,450 -0.1
08/01/2018
4.23
 108,150 4.23 4.26 4.21 0 0 0
05/01/2018
4.23
 86,230 4.34 4.34 4.23 0 0 0
04/01/2018
4.34
 133,350 4.34 4.34 4.26 0 0 0
03/01/2018
4.34
 199,740 4.33 4.36 4.21 0 0 0
02/01/2018
4.33
 212,680 4.40 4.48 4.32 10,000 0 0.1
29/12/2017
4.40
 126,310 4.52 4.56 4.40 0 20 -0.0
28/12/2017
4.52
 241,510 4.42 4.53 4.42 4,960 0 0.0
27/12/2017
4.42
 323,350 4.38 4.42 4.38 0 4,570 -0.0
26/12/2017
4.38
 200,950 4.32 4.42 4.32 0 0 0
25/12/2017
4.32
 326,660 4.26 4.34 4.25 4,610 0 0.0
22/12/2017
4.26
 283,670 4.22 4.30 4.22 0 0 0
21/12/2017
4.22
 341,230 4.30 4.30 4.22 0 0 0
20/12/2017
4.30
 241,930 4.30 4.31 4.18 0 0 0
19/12/2017
4.30
 308,200 4.32 4.37 4.26 0 0 0
18/12/2017
4.32
 370,190 4.28 4.37 4.28 9,000 3,000 0.0
15/12/2017
4.28
 205,440 4.26 4.31 4.21 0 20 -0.0
14/12/2017
4.26
 219,170 4.15 4.26 4.11 0 0 0
13/12/2017
4.15
 334,960 4.21 4.21 3.92 0 17,450 -0.1
12/12/2017
4.21
 346,050 4.22 4.24 4.16 4,700 0 0.0
11/12/2017
4.22
 333,850 4.28 4.28 4.20 0 0 0
08/12/2017
4.28
 318,290 4.28 4.32 4.28 0 0 0
07/12/2017
4.28
 27,330 4.21 4.31 4.16 0 10 -0
06/12/2017
4.21
 133,180 4.32 4.32 4.05 0 0 0
05/12/2017
4.32
 89,100 4.32 4.32 4.26 0 20,120 -0.2
04/12/2017
4.32
 377,820 4.32 4.38 4.21 0 249,650 -2.0
01/12/2017
4.32
 337,980 4.37 4.37 4.26 910 76,500 -0.6
30/11/2017
4.37
 224,730 4.26 4.42 4.21 120 1,000 -0.0
29/11/2017
4.26
 155,400 4.26 4.29 4.21 0 0 0
28/11/2017
4.26
 118,820 4.28 4.31 4.15 570 20 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |