CTCP Vận tải Xăng dầu Vipco (vip)

13.40
-0.20
(-1.47%)
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)
01/02/2024
10.55
 413,400 10.46 10.55 10.41 64,400 10,800 0.6
31/01/2024
10.51
 215,000 10.60 10.60 10.41 0 15,300 -0.2
30/01/2024
10.55
 320,200 10.46 10.55 10.41 0 500 -0.0
29/01/2024
10.46
 656,400 10.69 10.74 10.46 2,000 3,600 -0.0
26/01/2024
10.88
 114,700 10.83 10.88 10.74 0 4,900 -0.1
25/01/2024
10.83
 93,300 10.88 10.88 10.74 0 0 0
24/01/2024
10.83
 171,500 10.93 10.98 10.83 1,000 800 0.0
23/01/2024
10.98
 259,300 10.74 11.16 10.65 3,600 18,400 -0.2
22/01/2024
10.79
 139,400 10.79 10.79 10.60 0 3,200 -0.0
19/01/2024
10.83
 132,200 10.79 10.83 10.69 0 0 0
18/01/2024
10.79
 120,800 10.74 10.79 10.69 3,000 0 0.0
17/01/2024
10.74
 139,200 10.60 10.74 10.60 12,500 3,600 0.1
16/01/2024
10.69
 132,100 10.65 10.69 10.55 0 5,600 -0.1
15/01/2024
10.69
 124,400 10.69 10.74 10.60 3,300 4,400 -0.0
12/01/2024
10.69
 183,700 10.83 10.83 10.55 200 7,200 -0.1
11/01/2024
10.83
 122,000 10.83 10.83 10.69 10,000 0 0.1
10/01/2024
10.83
 288,100 10.65 10.93 10.65 0 100 -0.0
09/01/2024
10.65
 135,400 10.74 10.74 10.55 100 0 0.0
08/01/2024
10.74
 179,200 10.69 10.74 10.60 100 4,300 -0.0
05/01/2024
10.74
 122,600 10.74 10.74 10.65 100 0 0.0
04/01/2024
10.74
 238,900 10.60 10.74 10.55 0 5,300 -0.1
03/01/2024
10.60
 189,800 10.60 10.60 10.51 0 2,100 -0.0
02/01/2024
10.65
 92,800 10.65 10.65 10.51 0 3,200 -0.0
29/12/2023
10.65
 187,300 10.60 10.65 10.51 0 3,100 -0.0
28/12/2023
10.60
 93,900 10.60 10.60 10.46 0 3,000 -0.0
27/12/2023
10.60
 102,900 10.60 10.60 10.41 0 3,700 -0.0
26/12/2023
10.60
 89,000 10.65 10.69 10.51 0 800 -0.0
25/12/2023
10.65
 167,800 10.51 10.65 10.46 0 0 0
22/12/2023
10.51
 104,500 10.51 10.51 10.41 700 0 0.0
21/12/2023
10.51
 85,400 10.46 10.51 10.41 0 5,100 -0.1
20/12/2023
10.46
 109,400 10.46 10.46 10.37 0 5,100 -0.1
19/12/2023
10.46
 169,500 10.46 10.46 10.27 0 5,000 -0.1
18/12/2023
10.46
 65,400 10.51 10.51 10.32 200 2,100 -0.0
15/12/2023
10.51
 86,900 10.51 10.51 10.32 0 1,700 -0.0
14/12/2023
10.51
 109,200 10.41 10.51 10.37 0 6,500 -0.1
13/12/2023
10.41
 134,700 10.60 10.60 10.41 1,000 6,900 -0.1
12/12/2023
10.60
 160,700 10.51 10.60 10.46 0 3,000 -0.0
11/12/2023
10.51
 92,100 10.65 10.69 10.51 0 8,100 -0.1
08/12/2023
10.65
 119,600 10.79 10.79 10.51 0 3,800 -0.0
07/12/2023
10.79
 443,300 10.79 10.79 10.04 3,500 1,800 0.0
06/12/2023
10.79
 113,800 10.79 10.79 10.65 0 3,100 -0.0
05/12/2023
10.79
 293,000 10.79 10.83 10.60 0 600 -0.0
04/12/2023
10.79
 519,200 10.51 10.79 10.41 0 68,000 -0.8
01/12/2023
10.51
 71,400 10.51 10.51 10.32 0 16,400 -0.2
30/11/2023
10.51
 64,800 10.46 10.51 10.27 0 5,700 -0.1
29/11/2023
10.46
 153,200 10.27 10.55 10.27 0 1,100 -0.0
28/11/2023
10.27
 39,400 10.32 10.32 10.23 0 3,400 -0.0
27/11/2023
10.32
 101,400 10.32 10.41 10.27 0 8,800 -0.1
24/11/2023
10.32
 208,800 10.41 10.41 10.08 300 3,100 -0.0
23/11/2023
10.41
 159,000 10.51 10.60 10.41 0 100 -0.0
22/11/2023
10.51
 80,000 10.51 10.65 10.46 0 0 0
21/11/2023
10.51
 142,100 10.46 10.60 10.46 6,500 100 0.1
20/11/2023
10.46
 150,400 10.60 10.60 10.41 17,600 0 0.2
17/11/2023
10.60
 278,100 10.65 10.74 10.32 1,100 3,000 -0.0
16/11/2023
10.65
 145,800 10.65 10.65 10.51 0 0 0
15/11/2023
10.65
 387,000 10.46 10.79 10.51 2,000 0 0.0
14/11/2023
10.46
 249,800 10.27 10.46 10.27 27,100 1,100 0.3
13/11/2023
10.27
 243,300 10.32 10.37 10.18 74,100 3,600 0.8
10/11/2023
10.32
 283,700 10.41 10.46 10.23 37,800 1,300 0.4
09/11/2023
10.41
 352,300 10.32 10.51 10.23 62,700 0 0.7
08/11/2023
10.32
 351,500 10.04 10.32 9.90 400 13,000 -0.1
07/11/2023
10.04
 231,700 10.04 10.23 9.90 33,700 4,200 0.3
06/11/2023
10.04
 118,800 10.08 10.23 9.94 1,000 11,300 -0.1
03/11/2023
10.08
 133,400 10.08 10.23 9.94 0 9,700 -0.1
02/11/2023
10.08
 415,800 9.80 10.13 9.80 0 221,600 -2.4
01/11/2023
9.80
 149,200 9.71 9.80 9.57 7,600 9,500 -0.0
31/10/2023
9.71
 335,900 10.04 10.32 9.57 1,300 30,600 -0.3
30/10/2023
10.04
 234,800 10.18 10.18 9.85 6,700 6,100 0.0
27/10/2023
10.18
 180,700 10.13 10.23 9.85 0 26,000 -0.3
26/10/2023
10.13
 1,230,800 10.88 10.88 10.13 1,900 22,200 -0.2
25/10/2023
10.88
 278,600 10.74 10.98 10.74 0 1,000 -0.0
24/10/2023
10.74
 182,700 10.69 10.79 10.65 0 300 -0.0
23/10/2023
10.69
 215,900 11.07 11.07 10.69 500 12,100 -0.1
20/10/2023
11.07
 303,800 10.65 11.07 10.46 1,800 11,200 -0.1
19/10/2023
10.65
 529,500 10.88 10.88 10.55 8,900 13,400 -0.1
18/10/2023
10.88
 1,136,900 11.26 11.49 10.60 2,100 8,100 -0.1
17/10/2023
11.26
 685,700 11.73 11.91 11.26 0 8,800 -0.1
16/10/2023
11.73
 2,492,500 10.98 11.73 10.98 15,200 0 0.2
13/10/2023
10.98
 329,400 10.93 11.02 10.79 7,900 100 0.1
12/10/2023
10.93
 242,600 10.93 11.07 10.79 0 2,800 -0.0
11/10/2023
10.93
 259,800 10.88 11.16 10.74 16,300 100 0.2
10/10/2023
10.88
 141,200 10.93 11.16 10.83 3,800 600 0.0
09/10/2023
10.93
 162,600 10.79 11.07 10.51 900 0 0.0
06/10/2023
10.79
 133,300 10.41 10.79 10.41 8,200 2,200 0.1
05/10/2023
10.41
 205,600 10.55 10.55 10.37 0 20,100 -0.2
04/10/2023
10.55
 154,300 10.51 10.69 10.32 6,500 9,900 -0.0
03/10/2023
10.51
 525,000 10.98 10.98 10.46 800 11,200 -0.1
02/10/2023
10.98
 178,500 11.02 11.07 10.98 13,700 3,400 0.1
29/09/2023
11.02
 191,200 10.98 11.02 10.74 300 11,500 -0.1
28/09/2023
10.98
 222,300 10.79 11.30 10.69 400 14,300 -0.2
27/09/2023
10.79
 412,900 10.55 10.79 9.85 4,600 18,400 -0.2
26/09/2023
10.55
 353,400 10.60 10.79 10.32 9,200 2,300 0.1
25/09/2023
10.60
 593,200 10.98 11.12 10.51 1,800 17,500 -0.2
22/09/2023
10.98
 570,200 11.35 11.35 10.69 4,500 26,800 -0.3
21/09/2023
11.35
 384,200 11.49 11.59 11.35 3,700 0 0.0
20/09/2023
11.49
 434,300 11.07 11.49 11.12 12,700 2,700 0.1
19/09/2023
11.07
 312,800 11.02 11.07 10.79 1,800 14,300 -0.1
18/09/2023
11.02
 397,000 11.21 11.26 10.93 0 0 0
15/09/2023
11.21
 300,500 11.16 11.49 11.12 0 2,500 -0.0
14/09/2023
11.16
 611,500 11.40 11.40 11.12 0 7,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |