CTCP Vận tải Xăng dầu Vipco (vip)

12.95
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
(2024-08-19) 		-0.50 -3.72% 5,584,300 -207,400 -2.7
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,805,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-20) 		-1.30 -9.12% 48,651,600 2,772,300 44.3
12.35
16.45
12.95
6 tháng
(2024-03-22) 		2.40 22.71% 89,010,600 2,509,697 41.7
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,611,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-29) 		7.10 121.44% 261,349,300 5,736,250 73.1
4.40
16.55
12.95
36 tháng
(2021-10-04) 		3.57 38.02% 417,258,400 5,109,222 64.4
4.40
16.55
12.95
60 tháng
(2019-10-15) 		9.55 280.77% 611,741,200 3,438,352 53.7
2.64
16.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
10.46
 125,000 10.37 10.46 10.32 0 0 0
24/04/2024
10.41
 159,600 10.32 10.41 10.23 4,200 45,600 -0.5
23/04/2024
10.32
 109,500 10.32 10.32 10.23 0 200 -0.0
22/04/2024
10.37
 115,700 10.23 10.37 10.23 0 0 0
19/04/2024
10.32
 166,100 10.27 10.32 10.13 4,500 0 0.0
17/04/2024
10.37
 215,400 10.27 10.37 10.23 0 3,000 -0.0
16/04/2024
10.27
 474,300 10.46 10.46 10.27 600 126,200 -1.4
15/04/2024
10.46
 274,800 10.51 10.51 10.37 0 12,100 -0.1
12/04/2024
10.55
 103,000 10.51 10.55 10.46 0 100 -0.0
11/04/2024
10.55
 116,700 10.51 10.55 10.46 0 4,600 -0.1
10/04/2024
10.51
 115,500 10.55 10.65 10.51 0 100 -0.0
09/04/2024
10.65
 109,700 10.65 10.65 10.55 0 0 0
08/04/2024
10.65
 191,500 10.60 10.65 10.51 200 4,500 -0.0
05/04/2024
10.60
 158,300 10.60 10.65 10.46 0 7,800 -0.1
04/04/2024
10.65
 189,000 10.51 10.65 10.46 0 0 0
03/04/2024
10.60
 202,600 10.51 10.60 10.46 9,200 0 0.1
02/04/2024
10.55
 173,500 10.55 10.55 10.41 4,200 2,000 0.0
01/04/2024
10.55
 146,800 10.55 10.55 10.46 0 700 -0.0
29/03/2024
10.60
 159,300 10.55 10.60 10.41 200 0 0.0
28/03/2024
10.55
 205,600 10.51 10.55 10.46 0 0 0
27/03/2024
10.55
 115,900 10.55 10.60 10.51 3,200 0 0.0
26/03/2024
10.55
 235,200 10.46 10.55 10.37 1,500 0 0.0
25/03/2024
10.51
 340,600 10.55 10.55 10.32 5,000 0 0.1
22/03/2024
10.55
 174,800 10.60 10.60 10.46 12,200 0 0.1
21/03/2024
10.60
 230,500 10.55 10.60 10.46 1,000 0 0.0
20/03/2024
10.55
 95,600 10.51 10.55 10.37 0 0 0
19/03/2024
10.51
 157,300 10.55 10.55 10.37 0 500 -0.0
18/03/2024
10.55
 486,700 10.69 10.69 10.37 0 21,100 -0.2
15/03/2024
10.69
 185,400 10.74 10.83 10.60 0 0 0
14/03/2024
10.74
 742,100 10.51 10.88 10.46 20,800 4,800 0.2
13/03/2024
10.51
 193,300 10.46 10.51 10.37 1,000 0 0.0
12/03/2024
10.46
 182,500 10.46 10.46 10.37 0 9,900 -0.1
11/03/2024
10.46
 194,900 10.41 10.46 10.32 0 8,300 -0.1
08/03/2024
10.41
 154,200 10.51 10.51 10.37 0 17,200 -0.2
07/03/2024
10.51
 241,800 10.51 10.55 10.41 0 2,400 -0.0
06/03/2024
10.51
 109,800 10.60 10.60 10.41 0 0 0
05/03/2024
10.60
 390,800 10.51 10.60 10.41 164,100 88,900 0.8
04/03/2024
10.51
 436,700 10.51 10.55 10.41 0 81,700 -0.9
01/03/2024
10.51
 256,100 10.51 10.51 10.37 3,900 17,000 -0.1
29/02/2024
10.51
 203,600 10.41 10.51 10.32 2,800 3,600 -0.0
28/02/2024
10.41
 259,100 10.55 10.60 10.41 900 0 0.0
27/02/2024
10.55
 416,400 10.37 10.55 10.32 18,000 9,000 0.1
26/02/2024
10.37
 183,000 10.46 10.46 10.23 100 4,833 -0.1
23/02/2024
10.46
 295,600 10.46 10.46 10.27 0 15,700 -0.2
22/02/2024
10.46
 302,300 10.46 10.46 10.32 0 5,600 -0.1
21/02/2024
10.46
 523,000 10.51 10.51 10.27 4,000 103,300 -1.1
20/02/2024
10.51
 199,800 10.55 10.55 10.41 1,400 1,000 0.0
19/02/2024
10.55
 467,100 10.55 10.55 10.41 21,800 22,400 -0.0
16/02/2024
10.55
 147,100 10.51 10.55 10.41 2,000 0 0.0
15/02/2024
10.51
 315,100 10.55 10.60 10.41 9,700 1,700 0.1
07/02/2024
10.55
 188,700 10.60 10.69 10.46 1,100 5,000 -0.0
06/02/2024
10.60
 233,200 10.37 10.60 10.32 152,200 80,947 0.8
05/02/2024
10.37
 414,900 10.51 10.55 10.32 100 46,000 -0.5
02/02/2024
10.51
 138,200 10.55 10.55 10.46 0 800 -0.0
01/02/2024
10.55
 413,400 10.51 10.55 10.41 64,400 10,800 0.6
31/01/2024
10.51
 215,000 10.55 10.60 10.41 0 15,300 -0.2
30/01/2024
10.55
 320,200 10.46 10.55 10.41 0 500 -0.0
29/01/2024
10.46
 656,400 10.88 10.88 10.46 2,000 3,600 -0.0
26/01/2024
10.88
 114,700 10.83 10.88 10.74 0 4,900 -0.1
25/01/2024
10.83
 93,300 10.83 10.88 10.74 0 0 0
24/01/2024
10.83
 171,500 10.98 10.98 10.83 1,000 800 0.0
23/01/2024
10.98
 259,300 10.79 11.16 10.65 3,600 18,400 -0.2
22/01/2024
10.79
 139,400 10.83 10.83 10.60 0 3,200 -0.0
19/01/2024
10.83
 132,200 10.79 10.83 10.69 0 0 0
18/01/2024
10.79
 120,800 10.74 10.79 10.69 3,000 0 0.0
17/01/2024
10.74
 139,200 10.69 10.74 10.60 12,500 3,600 0.1
16/01/2024
10.69
 132,100 10.69 10.69 10.55 0 5,600 -0.1
15/01/2024
10.69
 124,400 10.69 10.74 10.60 3,300 4,400 -0.0
12/01/2024
10.69
 183,700 10.83 10.83 10.55 200 7,200 -0.1
11/01/2024
10.83
 122,000 10.83 10.83 10.69 10,000 0 0.1
10/01/2024
10.83
 288,100 10.65 10.93 10.65 0 100 -0.0
09/01/2024
10.65
 135,400 10.74 10.74 10.55 100 0 0.0
08/01/2024
10.74
 179,200 10.74 10.74 10.60 100 4,300 -0.0
05/01/2024
10.74
 122,600 10.74 10.74 10.65 100 0 0.0
04/01/2024
10.74
 238,900 10.60 10.74 10.55 0 5,300 -0.1
03/01/2024
10.60
 189,800 10.65 10.65 10.51 0 2,100 -0.0
02/01/2024
10.65
 92,800 10.65 10.65 10.51 0 3,200 -0.0
29/12/2023
10.65
 187,300 10.60 10.65 10.51 0 3,100 -0.0
28/12/2023
10.60
 93,900 10.60 10.60 10.46 0 3,000 -0.0
27/12/2023
10.60
 102,900 10.60 10.60 10.41 0 3,700 -0.0
26/12/2023
10.60
 89,000 10.65 10.69 10.51 0 800 -0.0
25/12/2023
10.65
 167,800 10.51 10.65 10.46 0 0 0
22/12/2023
10.51
 104,500 10.51 10.51 10.41 700 0 0.0
21/12/2023
10.51
 85,400 10.46 10.51 10.41 0 5,100 -0.1
20/12/2023
10.46
 109,400 10.46 10.46 10.37 0 5,100 -0.1
19/12/2023
10.46
 169,500 10.46 10.46 10.27 0 5,000 -0.1
18/12/2023
10.46
 65,400 10.51 10.51 10.32 200 2,100 -0.0
15/12/2023
10.51
 86,900 10.51 10.51 10.32 0 1,700 -0.0
14/12/2023
10.51
 109,200 10.41 10.51 10.37 0 6,500 -0.1
13/12/2023
10.41
 134,700 10.60 10.60 10.41 1,000 6,900 -0.1
12/12/2023
10.60
 160,700 10.51 10.60 10.46 0 3,000 -0.0
11/12/2023
10.51
 92,100 10.65 10.69 10.51 0 8,100 -0.1
08/12/2023
10.65
 119,600 10.79 10.79 10.51 0 3,800 -0.0
07/12/2023
10.79
 443,300 10.79 10.79 10.04 3,500 1,800 0.0
06/12/2023
10.79
 113,800 10.79 10.79 10.65 0 3,100 -0.0
05/12/2023
10.79
 293,000 10.79 10.83 10.60 0 600 -0.0
04/12/2023
10.79
 519,200 10.51 10.79 10.41 0 68,000 -0.8
01/12/2023
10.51
 71,400 10.51 10.51 10.32 0 16,400 -0.2
30/11/2023
10.51
 64,800 10.46 10.51 10.27 0 5,700 -0.1
29/11/2023
10.46
 153,200 10.27 10.55 10.27 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |