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)
23/04/2014
4.34
 345,810 4.64 4.64 4.34 100 0 0.0
22/04/2014
4.64
 642,300 4.44 4.64 4.14 0 0 0
21/04/2014
4.44
 537,930 4.74 4.74 4.44 14,600 0 0.2
18/04/2014
4.74
 897,960 5.08 5.08 4.74 500 0 0.0
17/04/2014
5.08
 317,670 4.98 5.15 5.05 45,000 100 0.7
16/04/2014
4.98
 686,850 5.21 5.21 4.94 126,000 0 1.9
15/04/2014
5.21
 516,700 5.42 5.42 5.21 40,000 2,500 0.6
14/04/2014
5.42
 341,440 5.58 5.62 5.38 2,560 0 0.0
11/04/2014
5.58
 777,640 5.55 5.65 5.48 0 0 0
10/04/2014
5.55
 1,293,010 5.48 5.65 5.48 3,000 16,000 -0.2
08/04/2014
5.48
 526,790 5.35 5.52 5.28 85,120 0 1.4
07/04/2014
5.35
 369,010 5.28 5.35 5.18 0 0 0
04/04/2014
5.28
 375,580 5.25 5.38 5.21 100,000 0 1.6
03/04/2014
5.25
 353,950 5.05 5.28 5.08 161,580 0 2.5
02/04/2014
5.05
 583,070 5.05 5.11 4.81 150,570 1,600 2.2
01/04/2014
5.05
 657,400 5.28 5.28 4.98 0 1,000 -0.0
31/03/2014
5.28
 672,510 5.25 5.38 5.25 202,640 0 3.2
28/03/2014
5.25
 325,620 5.21 5.38 5.25 32,600 0 0.5
27/03/2014
5.21
 610,520 5.15 5.25 5.08 190,010 5,500 2.8
26/03/2014
5.15
 1,079,960 5.35 5.52 5.05 315,000 55,000 4.1
25/03/2014
5.35
 1,006,260 5.55 5.58 5.31 900 0 0.0
24/03/2014
5.55
 1,567,750 5.21 5.55 5.21 59,000 0 0.9
21/03/2014
5.21
 778,020 5.28 5.28 5.15 0 0 0
20/03/2014
5.28
 1,295,150 5.15 5.38 5.15 11,500 13,000 -0.0
19/03/2014
5.15
 1,456,970 4.81 5.15 4.81 166,690 1,000 2.5
18/03/2014
4.81
 1,275,520 4.81 4.94 4.74 100,000 0 1.4
17/03/2014
4.81
 626,100 4.74 4.91 4.71 2,500 0 0.0
14/03/2014
4.74
 528,610 4.78 4.84 4.71 72,000 4,000 1.0
13/03/2014
4.78
 1,053,350 4.71 4.78 4.64 100,000 0 1.4
12/03/2014
4.71
 580,790 4.84 4.84 4.64 18,560 1,000 0.3
11/03/2014
4.84
 837,100 4.71 4.88 4.71 59,000 1,000 0.8
10/03/2014
4.71
 461,650 4.78 4.78 4.68 0 20,000 -0.3
07/03/2014
4.78
 451,910 4.68 4.84 4.68 35,840 3,000 0.5
06/03/2014
4.68
 559,970 4.61 4.71 4.54 100,000 1,000 1.3
05/03/2014
4.61
 567,500 4.44 4.61 4.47 35,210 2,000 0.4
04/03/2014
4.44
 519,070 4.51 4.54 4.41 0 7,000 -0.1
03/03/2014
4.51
 702,330 4.78 4.78 4.51 50,000 0 0.7
28/02/2014
4.78
 428,140 4.74 4.78 4.68 0 2,000 -0.0
27/02/2014
4.74
 871,040 4.91 5.01 4.71 15,060 10 0.2
26/02/2014
4.91
 685,810 4.78 4.91 4.74 90,500 0 1.3
25/02/2014
4.78
 668,970 4.74 4.91 4.71 20,000 0 0.3
24/02/2014
4.74
 493,790 4.71 4.78 4.57 86,000 0 1.2
21/02/2014
4.71
 485,400 4.84 4.84 4.61 86,000 0 1.2
20/02/2014
4.84
 877,110 5.05 5.05 4.71 189,000 21,000 2.3
19/02/2014
5.05
 480,170 4.98 5.05 4.88 10,000 5,100 0.1
18/02/2014
4.98
 419,500 4.88 5.01 4.88 0 500 -0.0
17/02/2014
4.88
 970,800 4.78 4.91 4.71 134,620 8,000 1.8
14/02/2014
4.78
 536,400 4.78 4.81 4.68 94,180 8,600 1.2
13/02/2014
4.78
 1,128,990 4.68 4.84 4.61 338,490 323,500 0.2
12/02/2014
4.68
 1,065,960 4.68 4.74 4.51 100,000 203,000 -1.4
11/02/2014
4.68
 1,594,590 4.54 4.81 4.61 451,140 252,500 2.8
10/02/2014
4.54
 1,417,870 4.27 4.54 4.24 60,810 237,300 -2.4
07/02/2014
4.27
 790,540 4.37 4.37 4.20 36,020 0 0.5
06/02/2014
4.37
 259,820 4.27 4.37 4.20 1,500 5,000 -0.0
27/01/2014
4.27
 468,090 4.24 4.31 4.20 89,610 30,000 0.7
24/01/2014
4.24
 914,810 4.10 4.24 4.14 144,900 20,000 1.5
23/01/2014
4.10
 346,260 4.10 4.14 4.04 122,000 0 1.5
22/01/2014
4.10
 723,690 4.04 4.10 4.04 200,050 0 2.4
21/01/2014
4.04
 988,100 3.94 4.07 3.94 173,300 90,000 1.0
20/01/2014
3.94
 1,153,590 3.97 4.00 3.90 410,000 0 4.8
17/01/2014
3.97
 1,137,530 4.10 4.14 3.97 197,490 0 2.4
16/01/2014
4.10
 1,128,230 4.04 4.20 4.04 96,770 20,800 0.9
15/01/2014
4.04
 946,090 4.00 4.07 4.00 253,740 24,700 2.7
14/01/2014
4.00
 968,160 4.04 4.10 4.00 161,430 0 1.9
13/01/2014
4.04
 1,742,560 3.87 4.10 3.80 173,570 0 2.1
10/01/2014
3.87
 1,047,500 3.90 3.97 3.83 130,000 10,540 1.4
09/01/2014
3.90
 1,620,860 3.77 3.90 3.77 0 5,000 -0.1
08/01/2014
3.77
 731,800 3.67 3.80 3.63 0 0 0
07/01/2014
3.67
 513,210 3.77 3.83 3.67 0 0 0
06/01/2014
3.77
 493,150 3.60 3.77 3.57 0 0 0
03/01/2014
3.60
 505,620 3.60 3.63 3.57 0 80,000 -0.9
02/01/2014
3.60
 448,400 3.63 3.73 3.57 0 0 0
31/12/2013
3.63
 326,380 3.53 3.67 3.53 0 9,000 -0.1
30/12/2013
3.53
 955,130 3.73 3.73 3.53 0 0 0
27/12/2013
3.73
 857,100 3.80 3.80 3.70 110,000 0 1.2
26/12/2013
3.80
 452,440 3.83 3.87 3.77 0 10,660 -0.1
25/12/2013
3.83
 322,510 3.87 3.87 3.80 0 0 0
24/12/2013
3.87
 551,720 3.83 3.90 3.83 5,000 0 0.1
23/12/2013
3.83
 664,740 3.94 3.94 3.83 0 56,040 -0.6
20/12/2013
3.94
 733,900 3.87 3.97 3.83 0 68,950 -0.8
19/12/2013
3.87
 975,570 3.90 3.94 3.83 0 31,000 -0.4
18/12/2013
3.90
 1,240,210 3.70 3.90 3.73 0 0 0
17/12/2013
3.70
 1,156,740 3.53 3.77 3.53 0 23,350 -0.3
16/12/2013
3.53
 218,890 3.53 3.57 3.50 0 0 0
13/12/2013
3.53
 187,220 3.53 3.57 3.46 0 10,000 -0.1
12/12/2013
3.53
 527,740 3.46 3.53 3.40 0 10,000 -0.1
11/12/2013
3.46
 1,056,950 3.63 3.67 3.46 0 0 0
10/12/2013
3.63
 677,950 3.63 3.67 3.57 0 0 0
09/12/2013
3.63
 660,150 3.70 3.73 3.63 0 0 0
06/12/2013
3.70
 414,140 3.67 3.73 3.63 0 0 0
05/12/2013
3.67
 692,920 3.63 3.70 3.60 0 10 -0.0
04/12/2013
3.63
 888,500 3.70 3.80 3.63 0 5,000 -0.1
03/12/2013
3.70
 1,994,720 3.46 3.70 3.46 0 10,000 -0.1
02/12/2013
3.46
 457,330 3.46 3.50 3.43 0 0 0
29/11/2013
3.46
 894,280 3.53 3.60 3.43 0 0 0
28/11/2013
3.53
 574,260 3.50 3.53 3.46 0 4,500 -0.0
27/11/2013
3.50
 956,710 3.60 3.63 3.43 0 0 0
26/11/2013
3.60
 1,095,280 3.53 3.63 3.46 0 0 0
25/11/2013
3.53
 815,210 3.50 3.63 3.46 0 0 0
22/11/2013
3.50
 1,066,340 3.33 3.50 3.33 100 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |