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)
21/11/2013
3.33
 1,705,260 3.50 3.60 3.33 0 0 0
20/11/2013
3.50
 1,695,690 3.33 3.53 3.30 0 0 0
19/11/2013
3.33
 1,240,150 3.33 3.43 3.30 5,000 0 0.1
18/11/2013
3.33
 2,472,430 3.16 3.36 3.26 0 0 0
15/11/2013
3.16
 1,790,590 2.96 3.16 2.93 0 0 0
14/11/2013
2.96
 467,670 2.93 2.96 2.93 0 0 0
13/11/2013
2.93
 991,610 2.89 2.99 2.89 0 0 0
12/11/2013
2.89
 934,400 2.96 2.99 2.86 200 0 0.0
11/11/2013
2.96
 552,450 2.89 2.99 2.89 900 0 0.0
08/11/2013
2.89
 472,150 2.93 2.93 2.89 0 0 0
07/11/2013
2.93
 795,250 2.99 2.99 2.93 0 0 0
06/11/2013
2.99
 592,750 2.93 2.99 2.89 0 0 0
05/11/2013
2.93
 596,300 2.93 2.99 2.89 0 0 0
04/11/2013
2.93
 698,560 2.83 2.93 2.83 0 0 0
01/11/2013
2.83
 313,280 2.83 2.86 2.79 0 0 0
31/10/2013
2.83
 434,820 2.79 2.86 2.79 0 150 -0.0
30/10/2013
2.79
 217,850 2.83 2.86 2.79 0 20,000 -0.2
29/10/2013
2.83
 570,970 2.76 2.83 2.69 0 0 0
28/10/2013
2.76
 564,450 2.86 2.89 2.76 0 0 0
25/10/2013
2.86
 780,240 2.86 2.89 2.79 0 0 0
24/10/2013
2.86
 1,156,420 2.99 2.99 2.86 34,650 27,180 0.1
23/10/2013
2.99
 890,470 2.96 3.03 2.93 0 3,000 -0.0
22/10/2013
2.96
 1,012,150 2.99 3.03 2.93 2,800 13,200 -0.1
21/10/2013
2.99
 1,976,470 2.83 2.99 2.83 0 109,000 -1.0
18/10/2013
2.83
 808,080 2.76 2.83 2.76 40,000 400 0.3
17/10/2013
2.76
 1,312,110 2.66 2.83 2.72 600 39,450 -0.3
16/10/2013
2.66
 651,330 2.66 2.72 2.66 100,500 8,000 0.7
15/10/2013
2.66
 203,250 2.59 2.66 2.59 0 0 0
14/10/2013
2.59
 345,160 2.66 2.66 2.59 0 0 0
11/10/2013
2.66
 687,240 2.62 2.69 2.62 0 4,000 -0.0
10/10/2013
2.62
 372,340 2.69 2.72 2.62 0 0 0
09/10/2013
2.69
 1,853,950 2.62 2.76 2.69 0 1,000 -0.0
08/10/2013
2.62
 420,040 2.62 2.62 2.59 30,000 10,600 0.1
07/10/2013
2.62
 278,440 2.56 2.66 2.56 29,910 0 0.2
04/10/2013
2.56
 840,790 2.59 2.62 2.52 92,050 0 0.7
03/10/2013
2.59
 599,290 2.66 2.66 2.56 59,400 0 0.5
02/10/2013
2.66
 335,650 2.59 2.69 2.62 59,830 0 0.5
01/10/2013
2.59
 940,780 2.66 2.76 2.59 62,300 0 0.5
30/09/2013
2.66
 876,850 2.59 2.66 2.56 113,000 0 0.9
27/09/2013
2.59
 329,800 2.62 2.66 2.56 87,700 0 0.7
26/09/2013
2.62
 549,200 2.59 2.69 2.59 100,950 0 0.8
25/09/2013
2.59
 1,264,880 2.46 2.62 2.49 18,960 0 0.1
24/09/2013
2.46
 341,300 2.49 2.52 2.46 3,060 0 0.0
23/09/2013
2.49
 471,390 2.35 2.49 2.39 51,140 0 0.4
20/09/2013
2.35
 85,160 2.35 2.39 2.35 2,000 0 0.0
19/09/2013
2.35
 104,130 2.35 2.39 2.35 0 0 0
18/09/2013
2.35
 167,940 2.39 2.42 2.35 0 0 0
17/09/2013
2.39
 96,370 2.42 2.42 2.39 0 0 0
16/09/2013
2.42
 308,620 2.42 2.46 2.39 29,000 0 0.2
13/09/2013
2.42
 225,310 2.39 2.42 2.39 89,000 0 0.6
12/09/2013
2.39
 338,570 2.35 2.39 2.35 79,190 0 0.6
11/09/2013
2.35
 119,640 2.35 2.39 2.32 0 27,720 -0.2
10/09/2013
2.35
 89,960 2.35 2.39 2.35 0 0 0
09/09/2013
2.35
 193,590 2.42 2.42 2.35 0 49,600 -0.4
06/09/2013
2.42
 249,220 2.35 2.46 2.35 1,000 0 0.0
05/09/2013
2.35
 146,990 2.35 2.39 2.32 27,720 0 0.2
04/09/2013
2.35
 246,410 2.35 2.39 2.32 49,600 0 0.3
03/09/2013
2.35
 144,080 2.39 2.39 2.35 3,210 0 0.0
30/08/2013
2.39
 215,000 2.39 2.39 2.35 0 52,000 -0.4
29/08/2013
2.39
 97,440 2.39 2.42 2.39 0 0 0
28/08/2013
2.39
 353,750 2.46 2.46 2.35 0 2,000 -0.0
27/08/2013
2.46
 252,160 2.49 2.52 2.46 0 15,000 -0.1
26/08/2013
2.49
 226,520 2.46 2.49 2.42 0 0 0
23/08/2013
2.46
 213,760 2.46 2.49 2.42 0 0 0
22/08/2013
2.46
 314,000 2.49 2.52 2.46 0 0 0
21/08/2013
2.49
 356,010 2.52 2.52 2.46 0 0 0
20/08/2013
2.52
 420,550 2.59 2.59 2.52 2,000 0 0.0
19/08/2013
2.59
 557,140 2.56 2.59 2.56 0 0 0
16/08/2013
2.56
 637,310 2.52 2.56 2.49 0 4,000 -0.0
15/08/2013
2.52
 466,860 2.46 2.56 2.46 0 0 0
14/08/2013
2.46
 174,960 2.46 2.49 2.42 0 0 0
13/08/2013
2.46
 131,690 2.46 2.49 2.42 0 0 0
12/08/2013
2.46
 152,420 2.42 2.52 2.46 0 0 0
09/08/2013
2.42
 216,700 2.46 2.49 2.42 0 0 0
08/08/2013
2.46
 139,780 2.46 2.52 2.46 0 0 0
07/08/2013
2.46
 303,520 2.46 2.52 2.46 0 29,340 -0.2
06/08/2013
2.46
 82,290 2.46 2.49 2.46 0 0 0
05/08/2013
2.46
 92,860 2.49 2.49 2.46 0 0 0
02/08/2013
2.49
 168,290 2.52 2.56 2.49 4,000 0 0.0
01/08/2013
2.52
 154,230 2.49 2.52 2.46 0 16,000 -0.1
31/07/2013
2.49
 204,780 2.46 2.49 2.46 0 0 0
30/07/2013
2.46
 210,530 2.42 2.49 2.42 0 4,000 -0.0
29/07/2013
2.42
 219,620 2.52 2.52 2.42 0 5,000 -0.0
26/07/2013
2.52
 422,710 2.52 2.52 2.42 0 0 0
25/07/2013
2.52
 291,950 2.56 2.59 2.49 0 0 0
24/07/2013
2.56
 370,090 2.56 2.56 2.49 0 4,990 -0.0
23/07/2013
2.56
 203,280 2.56 2.62 2.56 0 0 0
22/07/2013
2.56
 327,580 2.62 2.66 2.56 400 34,000 -0.3
19/07/2013
2.62
 331,880 2.62 2.69 2.62 40,000 0 0.3
18/07/2013
2.62
 261,770 2.69 2.69 2.62 0 39,290 -0.3
17/07/2013
2.69
 291,480 2.72 2.72 2.66 0 3,000 -0.0
16/07/2013
2.72
 577,510 2.69 2.76 2.66 60,000 0 0.5
15/07/2013
2.69
 544,140 2.62 2.69 2.62 30,000 0 0.2
12/07/2013
2.62
 533,650 2.59 2.62 2.56 0 0 0
11/07/2013
2.59
 107,610 2.59 2.62 2.56 100 13,460 -0.1
10/07/2013
2.59
 273,740 2.66 2.66 2.59 1,200 0 0.0
09/07/2013
2.66
 1,785,570 2.49 2.66 2.62 9,960 1,000 0.1
08/07/2013
2.49
 203,230 2.52 2.56 2.49 0 0 0
05/07/2013
2.52
 287,250 2.56 2.59 2.52 0 660 -0.0
04/07/2013
2.56
 227,900 2.56 2.56 2.52 26,340 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |