CTCP Vận tải Xăng dầu Vipco (vip)

13.75
0.35
(2.61%)
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)
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
19/09/2016
4.22
 47,110 4.19 4.25 4.17 0 0 0
16/09/2016
4.19
 136,370 4.13 4.27 4.12 0 0 0
15/09/2016
4.13
 109,630 4.13 4.18 4.10 200 0 0.0
14/09/2016
4.13
 293,020 4.24 4.25 4.13 5,700 0 0.0
13/09/2016
4.24
 222,080 4.24 4.27 4.17 5,000 0 0.0
12/09/2016
4.24
 61,140 4.32 4.32 4.24 8,500 5,000 0.0
09/09/2016
4.32
 76,800 4.32 4.37 4.27 0 0 0
08/09/2016
4.32
 187,400 4.27 4.32 4.22 2,000 4,000 -0.0
07/09/2016
4.27
 51,630 4.27 4.27 4.22 0 0 0
06/09/2016
4.27
 225,420 4.32 4.32 4.27 0 0 0
05/09/2016
4.32
 100,480 4.27 4.32 4.22 0 0 0
01/09/2016
4.27
 188,010 4.37 4.37 4.27 55,000 0 0.5
31/08/2016
4.37
 198,880 4.37 4.42 4.32 0 0 0
30/08/2016
4.37
 80,620 4.37 4.37 4.27 0 0 0
29/08/2016
4.37
 88,140 4.37 4.42 4.32 0 0 0
26/08/2016
4.37
 203,910 4.32 4.42 4.32 5,000 0 0.0
25/08/2016
4.32
 157,930 4.32 4.37 4.32 0 0 0
24/08/2016
4.32
 175,310 4.37 4.42 4.32 0 0 0
23/08/2016
4.37
 207,570 4.37 4.42 4.32 0 0 0
22/08/2016
4.37
 107,820 4.42 4.47 4.32 0 0 0
19/08/2016
4.42
 321,840 4.42 4.47 4.37 0 21,000 -0.2
18/08/2016
4.42
 316,220 4.51 4.66 4.42 2,000 0 0.0
17/08/2016
4.51
 380,090 4.37 4.51 4.37 2,010 0 0.0
16/08/2016
4.37
 270,430 4.32 4.47 4.32 5,000 0 0.0
15/08/2016
4.32
 150,970 4.32 4.37 4.32 21,000 0 0.2
12/08/2016
4.32
 231,850 4.32 4.42 4.27 0 0 0
11/08/2016
4.32
 236,210 4.32 4.37 4.27 0 0 0
10/08/2016
4.32
 132,070 4.37 4.37 4.32 0 0 0
09/08/2016
4.37
 108,420 4.32 4.37 4.32 0 0 0
08/08/2016
4.32
 68,130 4.27 4.37 4.27 19,500 0 0.2
05/08/2016
4.27
 170,540 4.27 4.27 4.17 0 0 0
04/08/2016
4.27
 247,690 4.32 4.42 4.27 0 0 0
03/08/2016
4.32
 223,300 4.42 4.42 4.32 0 25,010 -0.2
02/08/2016
4.42
 453,480 4.47 4.47 4.32 0 16,040 -0.1
01/08/2016
4.47
 208,760 4.56 4.61 4.47 0 10,000 -0.1
29/07/2016
4.56
 590,310 4.61 4.71 4.56 25,000 0 0.2
28/07/2016
4.61
 197,900 4.56 4.66 4.56 0 0 0
27/07/2016
4.56
 503,630 4.47 4.66 4.51 20,000 200 0.2
26/07/2016
4.47
 234,200 4.42 4.61 4.37 0 50 -0.0
25/07/2016
4.42
 161,440 4.37 4.42 4.37 0 50 -0.0
22/07/2016
4.37
 399,240 4.47 4.47 4.32 0 158,590 -1.4
21/07/2016
4.47
 288,520 4.47 4.56 4.47 4,140 0 0.0
20/07/2016
4.47
 242,210 4.56 4.56 4.47 0 0 0
19/07/2016
4.56
 156,240 4.56 4.61 4.47 4,120 0 0.0
18/07/2016
4.56
 176,990 4.56 4.56 4.51 1,300 0 0.0
15/07/2016
4.56
 147,540 4.51 4.61 4.47 0 0 0
14/07/2016
4.51
 327,600 4.56 4.66 4.47 0 200 -0.0
13/07/2016
4.56
 381,400 4.56 4.76 4.56 0 0 0
12/07/2016
4.56
 384,370 4.56 4.66 4.47 0 90,000 -0.8
11/07/2016
4.56
 800,270 4.71 4.76 4.51 0 200,000 -1.9
08/07/2016
4.71
 393,140 4.81 4.81 4.61 0 0 0
07/07/2016
4.81
 1,227,530 4.61 4.90 4.66 35,000 128,890 -0.9
06/07/2016
4.61
 258,240 4.56 4.66 4.56 0 82,110 -0.8
05/07/2016
4.56
 615,070 4.66 4.71 4.56 0 212,000 -2.0
04/07/2016
4.66
 838,830 4.47 4.71 4.47 0 170,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |