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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |