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)
30/11/2015
4.54
 483,810 4.84 4.84 4.54 10,000 0 0.1
27/11/2015
4.84
 462,630 5.06 5.10 4.84 0 7,000 -0.1
26/11/2015
5.06
 661,740 5.06 5.19 4.97 0 76,070 -0.9
25/11/2015
5.06
 660,830 5.10 5.10 4.93 0 3,000 -0.0
24/11/2015
5.10
 1,484,370 4.97 5.23 4.97 0 156,970 -1.8
23/11/2015
4.97
 889,710 4.67 4.97 4.71 5,000 0 0.1
20/11/2015
4.67
 779,680 4.71 4.80 4.62 0 4,210 -0.0
19/11/2015
4.71
 639,810 4.49 4.75 4.41 0 0 0
18/11/2015
4.49
 1,156,650 4.28 4.54 4.23 0 149,680 -1.6
17/11/2015
4.28
 597,220 4.15 4.41 4.19 9,210 0 0.1
16/11/2015
4.15
 97,150 4.19 4.19 4.15 0 0 0
13/11/2015
4.19
 256,580 4.06 4.28 4.02 0 0 0
12/11/2015
4.06
 115,590 4.06 4.06 4.02 6,500 0 0.1
11/11/2015
4.06
 70,570 4.02 4.06 4.02 2,500 0 0.0
10/11/2015
4.02
 110,190 4.02 4.06 4.02 0 300 -0.0
09/11/2015
4.02
 213,040 4.15 4.15 4.02 0 80,800 -0.8
06/11/2015
4.15
 55,670 4.19 4.19 4.10 0 0 0
05/11/2015
4.19
 90,130 4.15 4.19 4.15 5,000 0 0.0
04/11/2015
4.15
 85,100 4.15 4.19 4.15 0 5,000 -0.0
03/11/2015
4.15
 94,060 4.19 4.23 4.10 5,100 0 0.0
02/11/2015
4.19
 69,110 4.10 4.23 4.15 0 0 0
30/10/2015
4.10
 66,210 4.15 4.19 4.10 1,000 0 0.0
29/10/2015
4.15
 178,030 4.15 4.23 4.15 5,000 0 0.0
28/10/2015
4.15
 179,990 4.19 4.19 4.15 0 0 0
27/10/2015
4.19
 226,160 4.23 4.23 4.10 0 0 0
26/10/2015
4.23
 99,720 4.23 4.32 4.23 18,000 31,640 -0.1
23/10/2015
4.23
 212,700 4.28 4.41 4.23 0 60,000 -0.6
22/10/2015
4.28
 123,720 4.28 4.36 4.28 0 39,350 -0.4
21/10/2015
4.28
 49,080 4.36 4.36 4.28 0 29,530 -0.3
20/10/2015
4.36
 293,830 4.32 4.36 4.28 5,000 40,000 -0.3
19/10/2015
4.32
 233,690 4.28 4.41 4.28 0 10,000 -0.1
16/10/2015
4.28
 124,780 4.32 4.41 4.28 1,450 3,880 -0.0
15/10/2015
4.32
 120,680 4.23 4.36 4.19 10,000 0 0.1
14/10/2015
4.23
 81,860 4.28 4.28 4.23 10,000 0 0.1
13/10/2015
4.28
 169,190 4.41 4.41 4.28 0 72,000 -0.7
12/10/2015
4.41
 111,470 4.36 4.45 4.36 0 0 0
09/10/2015
4.36
 340,810 4.45 4.49 4.36 0 16,120 -0.2
08/10/2015
4.45
 330,450 4.28 4.49 4.19 2,000 32,490 -0.3
07/10/2015
4.28
 289,340 4.32 4.41 4.28 0 50,000 -0.5
06/10/2015
4.32
 651,380 4.06 4.32 4.10 40,000 0 0.4
05/10/2015
4.06
 56,380 4.02 4.06 3.98 0 0 0
02/10/2015
4.02
 27,980 3.98 4.06 3.98 0 0 0
01/10/2015
3.98
 50,240 3.98 4.06 3.98 0 0 0
30/09/2015
3.98
 142,430 4.06 4.10 3.98 0 0 0
29/09/2015
4.06
 110,900 4.10 4.10 4.02 0 0 0
28/09/2015
4.10
 51,830 4.15 4.15 4.10 0 0 0
25/09/2015
4.15
 49,810 4.23 4.23 4.15 0 0 0
24/09/2015
4.23
 31,290 4.19 4.23 4.15 0 0 0
23/09/2015
4.19
 59,900 4.19 4.23 4.15 0 0 0
22/09/2015
4.19
 79,960 4.15 4.19 4.15 0 0 0
21/09/2015
4.15
 116,640 4.15 4.19 4.15 0 0 0
18/09/2015
4.15
 82,160 4.15 4.19 4.10 18,330 0 0.2
17/09/2015
4.15
 74,470 4.10 4.15 4.10 26,850 0 0.3
16/09/2015
4.10
 47,970 4.15 4.19 4.10 0 0 0
15/09/2015
4.15
 12,390 4.15 4.19 4.10 2,340 0 0.0
14/09/2015
4.15
 89,430 4.15 4.19 4.10 6,500 0 0.1
11/09/2015
4.15
 35,470 4.19 4.19 4.15 1,000 0 0.0
10/09/2015
4.19
 43,490 4.19 4.19 4.15 0 0 0
09/09/2015
4.19
 63,350 4.23 4.32 4.19 0 12,000 -0.1
08/09/2015
4.23
 78,500 4.19 4.23 4.15 30,000 0 0.3
07/09/2015
4.19
 25,550 4.23 4.23 4.19 0 12,690 -0.1
04/09/2015
4.23
 44,020 4.28 4.28 4.19 0 36,580 -0.4
03/09/2015
4.28
 249,580 4.19 4.32 4.19 189,420 3,800 1.8
01/09/2015
4.19
 48,480 4.15 4.28 4.15 0 0 0
31/08/2015
4.15
 59,700 4.23 4.23 4.15 0 10,000 -0.1
28/08/2015
4.23
 100,610 4.23 4.28 4.19 1,320 10,000 -0.1
27/08/2015
4.23
 108,570 4.19 4.28 4.19 0 0 0
26/08/2015
4.19
 298,230 3.98 4.19 3.93 64,450 0 0.6
25/08/2015
3.98
 300,590 4.10 4.10 3.89 0 20,000 -0.2
24/08/2015
4.10
 319,000 4.41 4.41 4.10 0 0 0
21/08/2015
4.41
 128,980 4.49 4.49 4.28 1,700 0 0.0
20/08/2015
4.49
 101,940 4.58 4.58 4.49 0 20,000 -0.2
19/08/2015
4.58
 106,560 4.58 4.58 4.45 0 0 0
18/08/2015
4.58
 30,870 4.49 4.62 4.49 0 0 0
17/08/2015
4.49
 224,870 4.67 4.71 4.49 0 6,880 -0.1
14/08/2015
4.67
 186,470 4.75 4.75 4.54 0 10,000 -0.1
13/08/2015
4.75
 351,200 4.84 4.84 4.62 0 59,100 -0.6
12/08/2015
4.84
 143,430 4.88 4.93 4.80 7,100 54,000 -0.5
11/08/2015
4.88
 53,540 4.93 4.97 4.88 0 0 0
10/08/2015
4.93
 120,920 4.84 4.97 4.84 0 0 0
07/08/2015
4.84
 51,080 4.88 4.88 4.84 0 0 0
06/08/2015
4.88
 145,740 5.01 5.01 4.88 0 15,000 -0.2
05/08/2015
5.01
 193,950 4.84 5.01 4.84 0 0 0
04/08/2015
4.84
 79,040 4.88 4.93 4.84 0 0 0
03/08/2015
4.88
 362,870 4.97 4.97 4.84 39,800 228,470 -2.1
31/07/2015
4.97
 137,540 4.97 5.06 4.97 400 0 0.0
30/07/2015
4.97
 470,290 4.97 4.97 4.93 0 0 0
29/07/2015
4.97
 348,400 4.97 5.06 4.97 7,000 0 0.1
28/07/2015
4.97
 123,230 5.01 5.10 4.97 0 0 0
27/07/2015
5.01
 132,250 5.06 5.10 5.01 10,000 0 0.1
24/07/2015
5.06
 245,940 4.93 5.14 4.93 15,000 10,000 0.1
23/07/2015
4.93
 158,300 5.01 5.06 4.93 0 0 0
22/07/2015
5.01
 160,280 4.97 5.06 4.88 7,000 2,760 0.0
21/07/2015
4.97
 357,640 5.10 5.10 4.97 0 62,790 -0.7
20/07/2015
5.10
 136,760 5.10 5.14 5.01 0 0 0
17/07/2015
5.10
 129,350 5.10 5.19 5.06 2,350 1,070 0.0
16/07/2015
5.10
 137,600 5.10 5.14 5.01 0 0 0
15/07/2015
5.10
 215,670 5.10 5.19 5.10 5,000 13,000 -0.1
14/07/2015
5.10
 292,500 5.19 5.23 5.10 1,000 0 0.0
13/07/2015
5.19
 196,880 5.27 5.27 5.19 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |