CTCP Vận tải Xăng dầu Vipco (vip)

13.40
0
(0%)
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)
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
07/07/2017
4.26
 391,280 4.31 4.47 4.26 0 4,180 -0.0
06/07/2017
4.31
 384,250 4.14 4.31 4.10 0 0 0
05/07/2017
4.14
 26,720 4.15 4.15 4.07 0 3,430 -0.0
04/07/2017
4.15
 80,150 4.15 4.20 4.05 0 0 0
03/07/2017
4.15
 168,700 4.07 4.20 4.05 0 0 0
30/06/2017
4.07
 75,730 4.07 4.15 4.04 650 0 0.0
29/06/2017
4.07
 58,240 4.05 4.12 4.02 0 0 0
28/06/2017
4.05
 184,560 4.08 4.08 3.95 0 0 0
27/06/2017
4.08
 84,050 4.10 4.11 4.07 0 18,710 -0.1
26/06/2017
4.10
 199,700 4.13 4.13 4.08 4,180 0 0.0
23/06/2017
4.13
 127,470 4.13 4.15 4.05 0 0 0
22/06/2017
4.13
 149,190 4.18 4.18 4.05 0 0 0
21/06/2017
4.18
 71,730 4.25 4.26 4.16 0 5,000 -0.0
20/06/2017
4.25
 552,750 4.06 4.32 4.05 0 0 0
19/06/2017
4.06
 256,000 4.07 4.12 4.06 0 3,000 -0.0
16/06/2017
4.07
 342,740 4.23 4.23 4.07 0 0 0
15/06/2017
4.23
 153,010 4.21 4.29 4.21 0 0 0
14/06/2017
4.21
 306,700 4.32 4.32 4.16 1,000 0 0.0
13/06/2017
4.32
 226,090 4.37 4.41 4.27 1,750 0 0.0
12/06/2017
4.37
 512,820 4.27 4.45 4.28 100 10,060 -0.1
09/06/2017
4.27
 1,047,260 4.27 4.56 4.27 0 11,030 -0.1
08/06/2017
4.27
 598,470 3.99 4.27 3.94 0 5,950 -0.0
07/06/2017
3.99
 366,120 3.85 3.99 3.84 8,060 1,350 0.0
06/06/2017
3.85
 129,930 3.86 3.87 3.84 8,180 0 0.1
05/06/2017
3.86
 94,070 3.87 3.88 3.84 5,950 0 0.0
02/06/2017
3.87
 28,360 3.88 3.91 3.78 1,350 0 0.0
01/06/2017
3.88
 102,270 3.86 3.90 3.86 0 0 0
31/05/2017
3.86
 64,630 3.88 3.88 3.84 0 0 0
30/05/2017
3.88
 146,380 3.88 3.91 3.86 13,000 0 0.1
29/05/2017
3.88
 85,370 3.89 3.92 3.87 0 0 0
26/05/2017
3.89
 145,900 3.91 3.94 3.86 0 0 0
25/05/2017
3.91
 221,770 3.89 3.95 3.89 0 0 0
24/05/2017
3.89
 107,220 3.93 3.93 3.88 0 0 0
23/05/2017
3.93
 125,500 3.95 3.97 3.88 30 0 0.0
22/05/2017
3.95
 169,790 3.95 3.98 3.93 6,500 0 0.0
19/05/2017
3.95
 305,610 3.86 3.99 3.83 0 0 0
18/05/2017
3.86
 199,630 3.83 3.93 3.83 0 0 0
17/05/2017
3.83
 107,390 3.95 3.95 3.83 5,000 0 0.0
16/05/2017
3.95
 326,200 3.94 3.99 3.88 9,000 0 0.1
15/05/2017
3.94
 317,800 3.82 3.97 3.82 1,660 2,140 -0.0
12/05/2017
3.82
 467,160 3.75 3.82 3.75 0 0 0
11/05/2017
3.75
 147,970 3.78 3.78 3.75 0 0 0
10/05/2017
3.78
 97,460 3.77 3.82 3.75 0 10,720 -0.1
09/05/2017
3.77
 99,700 3.78 3.78 3.75 0 6,480 -0.0
08/05/2017
3.78
 140,140 3.70 3.83 3.75 0 0 0
05/05/2017
3.70
 104,860 3.72 3.77 3.70 0 0 0
04/05/2017
3.72
 192,000 3.78 3.78 3.70 200 0 0.0
03/05/2017
3.78
 204,870 3.72 3.83 3.71 0 0 0
28/04/2017
3.72
 217,710 3.78 3.80 3.70 0 0 0
27/04/2017
3.78
 59,440 3.68 3.93 3.67 0 1,500 -0.0
26/04/2017
3.68
 226,070 3.70 3.70 3.67 0 0 0
25/04/2017
3.70
 106,560 3.72 3.78 3.70 0 0 0
24/04/2017
3.72
 207,770 3.83 3.83 3.72 300 20,000 -0.1
21/04/2017
3.83
 122,920 3.89 3.93 3.83 0 0 0
20/04/2017
3.89
 87,760 3.94 3.99 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |