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)
14/02/2017
3.53
 120,530 3.50 3.64 3.50 0 0 0
13/02/2017
3.50
 58,550 3.57 3.57 3.46 0 12,210 -0.1
10/02/2017
3.57
 262,180 3.52 3.57 3.40 0 30 -0.0
09/02/2017
3.52
 242,200 3.57 3.64 3.50 0 320 -0.0
08/02/2017
3.57
 32,800 3.59 3.64 3.54 5,950 2,140 0.0
07/02/2017
3.59
 429,340 3.64 3.67 3.40 0 0 0
06/02/2017
3.64
 41,500 3.69 3.69 3.63 0 0 0
03/02/2017
3.69
 148,020 3.70 3.70 3.62 0 0 0
02/02/2017
3.70
 54,580 3.70 3.78 3.70 0 0 0
25/01/2017
3.70
 49,250 3.69 3.74 3.65 0 4,400 -0.0
24/01/2017
3.69
 31,330 3.74 3.76 3.69 0 4,400 -0.0
23/01/2017
3.74
 128,130 3.66 3.79 3.63 0 4,400 -0.0
20/01/2017
3.66
 38,630 3.62 3.73 3.65 0 4,400 -0.0
19/01/2017
3.62
 34,200 3.64 3.67 3.62 0 15,120 -0.1
18/01/2017
3.64
 14,320 3.64 3.74 3.62 0 6,530 -0.0
17/01/2017
3.64
 52,350 3.64 3.67 3.62 0 1,270 -0.0
16/01/2017
3.64
 155,920 3.67 3.69 3.59 0 280 -0.0
13/01/2017
3.67
 37,430 3.62 3.69 3.58 0 0 0
12/01/2017
3.62
 79,310 3.62 3.62 3.58 1,000 300 0.0
11/01/2017
3.62
 181,020 3.63 3.68 3.54 1,000 0 0.0
10/01/2017
3.63
 8,240 3.64 3.67 3.60 0 0 0
09/01/2017
3.64
 99,190 3.64 3.79 3.64 0 0 0
06/01/2017
3.64
 31,530 3.67 3.70 3.64 0 0 0
05/01/2017
3.67
 40,030 3.65 3.71 3.67 0 0 0
04/01/2017
3.65
 26,040 3.70 3.74 3.65 0 0 0
03/01/2017
3.70
 9,570 3.84 3.84 3.70 0 0 0
30/12/2016
3.84
 136,800 3.71 3.84 3.60 0 0 0
29/12/2016
3.71
 69,960 3.69 3.72 3.62 430 0 0.0
28/12/2016
3.69
 51,580 3.69 3.74 3.67 0 0 0
27/12/2016
3.69
 30,620 3.76 3.76 3.69 0 0 0
26/12/2016
3.76
 28,550 3.76 3.79 3.70 0 0 0
23/12/2016
3.76
 28,740 3.76 3.77 3.73 100 0 0.0
22/12/2016
3.76
 1,640 3.76 3.76 3.74 0 0 0
21/12/2016
3.76
 13,210 3.76 3.76 3.74 0 0 0
20/12/2016
3.76
 86,880 3.76 3.84 3.74 0 0 0
19/12/2016
3.76
 96,330 3.76 3.77 3.72 0 0 0
16/12/2016
3.76
 13,630 3.74 3.76 3.68 0 0 0
15/12/2016
3.74
 10,660 3.74 3.79 3.69 100 0 0.0
14/12/2016
3.74
 15,670 3.74 3.76 3.65 0 0 0
13/12/2016
3.74
 30,240 3.74 3.74 3.67 0 0 0
12/12/2016
3.74
 51,350 3.74 3.74 3.67 0 0 0
09/12/2016
3.74
 36,520 3.76 3.81 3.69 0 0 0
08/12/2016
3.76
 47,810 3.76 3.79 3.65 0 0 0
07/12/2016
3.76
 5,720 3.76 3.76 3.70 0 0 0
06/12/2016
3.76
 17,880 3.78 3.78 3.71 0 0 0
05/12/2016
3.78
 3,830 3.79 3.80 3.72 0 0 0
02/12/2016
3.79
 3,710 3.77 3.83 3.74 0 0 0
01/12/2016
3.77
 78,410 3.74 3.93 3.74 0 0 0
30/11/2016
3.74
 60,610 3.80 3.84 3.74 100 0 0.0
29/11/2016
3.80
 31,320 3.82 3.84 3.74 0 0 0
28/11/2016
3.82
 78,960 3.83 3.85 3.74 0 0 0
25/11/2016
3.83
 5,460 3.83 3.84 3.76 0 0 0
24/11/2016
3.83
 23,770 3.80 3.88 3.79 0 0 0
23/11/2016
3.80
 63,360 3.86 3.93 3.76 0 0 0
22/11/2016
3.86
 31,190 3.79 4.03 3.79 0 0 0
21/11/2016
3.79
 7,600 3.87 3.88 3.79 0 0 0
18/11/2016
3.87
 58,460 4.01 4.01 3.74 0 20,760 -0.2
17/11/2016
4.01
 6,570 4.03 4.04 3.84 0 1,760 -0.0
16/11/2016
4.03
 51,160 3.79 4.03 3.79 0 1,760 -0.0
15/11/2016
3.79
 38,360 3.79 3.81 3.74 0 1,640 -0.0
14/11/2016
3.79
 55,420 3.81 3.81 3.67 0 1,640 -0.0
11/11/2016
3.81
 29,620 3.81 3.84 3.76 0 450 -0.0
10/11/2016
3.81
 31,660 3.74 3.84 3.69 0 0 0
09/11/2016
3.74
 41,520 3.79 3.81 3.67 100 0 0.0
08/11/2016
3.79
 17,240 3.79 3.81 3.79 0 0 0
07/11/2016
3.79
 49,750 3.81 3.86 3.75 0 0 0
04/11/2016
3.81
 14,530 3.84 3.88 3.79 0 0 0
03/11/2016
3.84
 60,550 3.88 3.88 3.74 0 12,100 -0.1
02/11/2016
3.88
 185,180 3.88 3.93 3.71 0 115,400 -0.9
01/11/2016
3.88
 53,540 3.93 3.98 3.88 0 0 0
31/10/2016
3.93
 90,420 4.03 4.04 3.91 0 0 0
28/10/2016
4.03
 108,510 4.04 4.04 3.98 0 20,000 -0.2
27/10/2016
4.04
 19,640 4.00 4.05 4.00 0 0 0
26/10/2016
4.00
 52,970 4.03 4.07 3.99 2,250 0 0.0
25/10/2016
4.03
 110,240 4.03 4.13 4.03 0 0 0
24/10/2016
4.03
 89,790 4.04 4.10 4.02 300 0 0.0
21/10/2016
4.04
 24,730 4.12 4.12 4.04 0 100 -0.0
20/10/2016
4.12
 138,470 4.06 4.13 4.05 0 0 0
19/10/2016
4.06
 23,450 4.03 4.12 4.03 0 0 0
18/10/2016
4.03
 197,610 4.13 4.13 4.01 0 125,600 -1.0
17/10/2016
4.13
 96,270 4.17 4.17 3.98 0 960 -0.0
14/10/2016
4.17
 34,880 4.16 4.17 4.16 800 0 0.0
13/10/2016
4.16
 57,310 4.16 4.17 4.13 2,270 13,730 -0.1
12/10/2016
4.16
 139,020 4.15 4.22 4.15 9,000 0 0.1
11/10/2016
4.15
 67,930 4.17 4.20 4.14 3,000 0 0.0
10/10/2016
4.17
 18,670 4.17 4.22 4.13 0 0 0
07/10/2016
4.17
 46,180 4.14 4.21 4.13 0 0 0
06/10/2016
4.14
 109,250 4.13 4.22 4.10 0 0 0
05/10/2016
4.13
 50,100 4.12 4.17 4.08 10,000 0 0.1
04/10/2016
4.12
 57,430 4.13 4.17 4.11 0 0 0
03/10/2016
4.13
 42,870 4.15 4.15 4.09 0 0 0
30/09/2016
4.15
 97,280 4.15 4.17 4.12 0 0 0
29/09/2016
4.15
 71,140 4.15 4.20 4.13 0 4,410 -0.0
28/09/2016
4.15
 55,470 4.13 4.17 4.10 0 600 -0.0
27/09/2016
4.13
 138,450 4.15 4.17 4.10 400 5,350 -0.0
26/09/2016
4.15
 97,310 4.22 4.22 4.15 1,300 0 0.0
23/09/2016
4.22
 76,060 4.22 4.22 4.17 0 0 0
22/09/2016
4.22
 108,540 4.20 4.22 4.17 400 0 0.0
21/09/2016
4.20
 49,480 4.17 4.20 4.16 5,000 0 0.0
20/09/2016
4.17
 60,450 4.22 4.27 4.17 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |