CTCP Vận tải Xăng dầu Vipco (vip)

13.80
0.40
(2.99%)
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)
20/11/2014
5.63
 355,170 5.38 5.63 5.38 0 2,990 -0.0
19/11/2014
5.38
 453,870 5.49 5.49 5.34 0 2,000 -0.0
18/11/2014
5.49
 496,250 5.60 5.67 5.49 0 0 0
17/11/2014
5.60
 183,480 5.60 5.63 5.56 0 0 0
14/11/2014
5.60
 438,930 5.71 5.71 5.56 0 10,000 -0.2
13/11/2014
5.71
 442,070 5.78 5.82 5.71 0 0 0
12/11/2014
5.78
 441,960 5.67 5.78 5.67 102,940 0 1.6
11/11/2014
5.67
 1,096,410 5.75 5.82 5.67 100 1,300 -0.0
10/11/2014
5.75
 896,880 5.67 5.86 5.63 0 9,700 -0.2
07/11/2014
5.67
 533,980 5.71 5.82 5.67 0 24,700 -0.4
06/11/2014
5.71
 1,233,680 5.38 5.75 5.60 0 25,000 -0.4
05/11/2014
5.38
 995,730 5.23 5.45 5.23 0 0 0
04/11/2014
5.23
 130,140 5.34 5.38 5.23 0 0 0
03/11/2014
5.34
 252,600 5.26 5.41 5.26 2,000 20,000 -0.3
31/10/2014
5.26
 223,570 5.15 5.30 5.12 0 0 0
30/10/2014
5.15
 84,220 5.19 5.26 5.04 0 0 0
29/10/2014
5.19
 310,490 4.93 5.19 5.00 0 0 0
28/10/2014
4.93
 286,250 4.93 5.00 4.71 0 1,600 -0.0
27/10/2014
4.93
 452,790 5.30 5.34 4.93 0 0 0
24/10/2014
5.30
 193,640 5.38 5.41 5.23 1,000 0 0.0
23/10/2014
5.38
 298,780 5.49 5.49 5.30 0 0 0
22/10/2014
5.49
 228,410 5.38 5.49 5.41 0 0 0
21/10/2014
5.38
 241,380 5.38 5.45 5.23 0 0 0
20/10/2014
5.38
 169,690 5.52 5.63 5.38 5,090 60,000 -0.8
17/10/2014
5.52
 535,590 5.45 5.56 5.41 0 190 -0.0
16/10/2014
5.45
 991,290 5.60 5.75 5.45 5,000 880 0.1
15/10/2014
5.60
 516,080 5.75 5.75 5.49 0 0 0
14/10/2014
5.75
 428,490 5.78 5.86 5.67 69,000 0 1.1
13/10/2014
5.78
 339,350 5.67 5.82 5.67 0 26,250 -0.4
10/10/2014
5.67
 1,383,010 5.93 5.93 5.63 5,000 1,500 0.1
09/10/2014
5.93
 1,100,590 6.12 6.12 5.93 13,500 323,410 -5.1
08/10/2014
6.12
 593,060 6.19 6.23 6.01 26,200 2,780 0.4
07/10/2014
6.19
 1,863,650 5.93 6.27 5.97 21,000 11,920 0.1
06/10/2014
5.93
 1,403,280 5.86 6.12 5.78 0 0 0
03/10/2014
5.86
 809,170 5.93 5.93 5.75 0 25,000 -0.4
02/10/2014
5.93
 1,556,270 5.71 6.04 5.75 1,000 273,440 -4.3
01/10/2014
5.71
 1,850,520 5.93 5.97 5.67 0 32,580 -0.5
30/09/2014
5.93
 1,269,320 5.71 6.01 5.52 0 70 -0.0
29/09/2014
5.71
 517,930 5.75 5.82 5.71 0 0 0
26/09/2014
5.75
 803,950 5.71 5.89 5.67 0 0 0
25/09/2014
5.71
 1,999,220 5.34 5.71 5.30 1,500 0 0.0
24/09/2014
5.34
 1,481,810 5.12 5.41 5.04 2,500 0 0.0
23/09/2014
5.12
 1,393,090 5.00 5.19 4.97 1,500 0 0.0
22/09/2014
5.00
 737,510 4.97 5.19 5.00 0 30 -0.0
19/09/2014
4.97
 1,084,170 4.67 4.97 4.63 0 4,500 -0.1
18/09/2014
4.67
 812,410 4.97 5.00 4.67 0 0 0
17/09/2014
4.97
 764,880 5.12 5.19 4.97 0 0 0
16/09/2014
5.12
 763,750 4.97 5.12 4.86 3,000 0 0.0
15/09/2014
4.97
 767,970 5.08 5.12 4.89 0 0 0
12/09/2014
5.08
 526,610 5.08 5.12 5.00 0 0 0
11/09/2014
5.08
 682,840 5.04 5.15 5.00 180,000 0 2.5
10/09/2014
5.04
 1,285,560 4.82 5.04 4.63 2,000 15,000 -0.2
09/09/2014
4.82
 1,153,730 5.15 5.15 4.82 500 10,000 -0.1
08/09/2014
5.15
 516,530 5.12 5.26 5.08 0 0 0
05/09/2014
5.12
 1,599,590 4.78 5.12 4.78 135,000 159,100 -0.2
04/09/2014
4.78
 778,380 4.86 4.86 4.75 0 470 -0.0
03/09/2014
4.86
 862,850 4.75 4.93 4.75 10,000 7,380 0.0
29/08/2014
4.75
 586,040 4.67 4.75 4.67 0 0 0
28/08/2014
4.67
 539,660 4.71 4.78 4.67 0 200 -0.0
27/08/2014
4.71
 447,280 4.82 4.86 4.63 0 0 0
26/08/2014
4.82
 1,024,120 4.63 4.86 4.63 0 350 -0.0
25/08/2014
4.63
 853,870 4.63 4.75 4.63 0 0 0
22/08/2014
4.63
 506,490 4.56 4.67 4.56 0 0 0
21/08/2014
4.56
 724,220 4.60 4.67 4.56 0 0 0
20/08/2014
4.60
 685,560 4.60 4.71 4.52 0 2,320 -0.0
19/08/2014
4.60
 621,650 4.75 4.78 4.45 0 1,880 -0.0
18/08/2014
4.75
 853,270 4.52 4.78 4.56 0 0 0
15/08/2014
4.52
 793,620 4.52 4.60 4.45 0 0 0
14/08/2014
4.52
 1,107,760 4.49 4.67 4.49 0 183,160 -2.2
13/08/2014
4.49
 686,120 4.56 4.56 4.45 0 115,820 -1.4
12/08/2014
4.56
 990,360 4.52 4.56 4.41 100,000 110,000 -0.1
11/08/2014
4.52
 1,453,360 4.37 4.60 4.34 102,050 50,000 0.6
08/08/2014
4.37
 707,840 4.37 4.56 4.34 0 0 0
07/08/2014
4.37
 1,573,500 4.11 4.37 4.11 97,950 71,810 0.3
06/08/2014
4.11
 1,655,970 3.97 4.23 3.97 100,000 26,220 0.8
05/08/2014
3.97
 662,620 3.86 3.97 3.82 0 100,000 -1.0
04/08/2014
3.86
 364,320 3.74 3.93 3.78 0 50,000 -0.5
01/08/2014
3.74
 176,840 3.78 3.78 3.71 0 0 0
31/07/2014
3.78
 335,150 3.67 3.78 3.63 0 3,210 -0.0
30/07/2014
3.67
 255,920 3.71 3.78 3.67 0 50,000 -0.5
29/07/2014
3.71
 248,360 3.67 3.74 3.67 0 62,000 -0.6
28/07/2014
3.67
 373,900 3.86 3.86 3.63 0 34,370 -0.3
25/07/2014
3.86
 399,460 3.97 4.04 3.86 0 50,040 -0.5
24/07/2014
3.97
 431,250 3.89 3.97 3.86 0 205,980 -2.2
23/07/2014
3.89
 161,430 4.00 4.00 3.89 0 2,000 -0.0
22/07/2014
4.00
 249,120 4.04 4.04 3.93 0 50,000 -0.5
21/07/2014
4.04
 310,340 4.04 4.11 3.97 1,000 5,000 -0.0
18/07/2014
4.04
 353,790 4.04 4.11 3.97 0 34,240 -0.4
17/07/2014
4.04
 311,300 4.08 4.11 4.00 0 0 0
16/07/2014
4.08
 628,330 4.19 4.26 4.08 5,000 0 0.1
15/07/2014
4.19
 423,240 4.19 4.23 4.15 0 0 0
14/07/2014
4.19
 323,030 4.15 4.23 4.08 2,000 280 0.0
11/07/2014
4.15
 1,088,810 3.89 4.15 3.86 0 0 0
10/07/2014
3.89
 635,970 4.08 4.11 3.89 0 0 0
09/07/2014
4.08
 699,530 4.00 4.15 4.00 0 0 0
08/07/2014
4.00
 398,140 4.00 4.00 3.93 0 0 0
07/07/2014
4.00
 582,410 4.00 4.04 3.97 0 12,000 -0.1
04/07/2014
4.00
 412,060 4.00 4.04 3.97 0 0 0
03/07/2014
4.00
 994,970 3.86 4.04 3.86 0 88,000 -0.9
02/07/2014
3.86
 493,390 3.71 3.86 3.71 35,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |