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)
11/04/2013
2.65
 916,220 2.58 2.68 2.58 30,000 500 0.2
10/04/2013
2.58
 822,250 2.74 2.78 2.58 0 0 0
09/04/2013
2.74
 1,015,930 2.71 2.74 2.68 0 20,170 -0.2
08/04/2013
2.71
 951,150 2.78 2.81 2.71 0 0 0
05/04/2013
2.78
 1,461,730 2.68 2.81 2.68 0 36,000 -0.3
04/04/2013
2.68
 981,930 2.71 2.78 2.65 0 0 0
03/04/2013
2.71
 880,270 2.65 2.78 2.58 100 0 0.0
02/04/2013
2.65
 883,550 2.71 2.78 2.61 0 300 -0.0
01/04/2013
2.71
 384,860 2.55 2.71 2.52 0 0 0
29/03/2013
2.55
 609,680 2.58 2.58 2.49 6,590 0 0.1
28/03/2013
2.58
 524,010 2.65 2.68 2.58 0 0 0
27/03/2013
2.65
 1,925,200 2.49 2.65 2.42 0 0 0
26/03/2013
2.49
 1,017,330 2.39 2.55 2.39 0 0 0
25/03/2013
2.39
 216,140 2.32 2.39 2.32 0 0 0
22/03/2013
2.32
 834,160 2.36 2.36 2.29 0 300,000 -2.2
21/03/2013
2.36
 312,290 2.39 2.42 2.36 0 0 0
20/03/2013
2.39
 315,710 2.36 2.42 2.36 0 0 0
19/03/2013
2.36
 208,100 2.29 2.39 2.29 0 0 0
18/03/2013
2.29
 617,620 2.42 2.42 2.29 0 16,000 -0.1
15/03/2013
2.42
 493,070 2.36 2.45 2.32 0 0 0
14/03/2013
2.36
 198,020 2.32 2.36 2.32 0 0 0
13/03/2013
2.32
 388,190 2.39 2.42 2.32 0 2,660 -0.0
12/03/2013
2.39
 475,570 2.42 2.49 2.32 0 0 0
11/03/2013
2.42
 852,360 2.29 2.42 2.42 0 0 0
08/03/2013
2.29
 458,590 2.16 2.29 2.26 0 0 0
07/03/2013
2.16
 233,620 2.19 2.23 2.10 0 0 0
06/03/2013
2.19
 119,370 2.13 2.23 2.13 60 0 0.0
05/03/2013
2.13
 1,006,510 2.19 2.23 2.13 0 3,500 -0.0
04/03/2013
2.19
 1,325,920 2.36 2.36 2.19 0 0 0
01/03/2013
2.36
 295,870 2.39 2.42 2.32 0 0 0
28/02/2013
2.39
 118,080 2.36 2.45 2.36 0 0 0
27/02/2013
2.36
 810,790 2.29 2.39 2.19 0 0 0
26/02/2013
2.29
 727,110 2.45 2.52 2.29 200 0 0.0
25/02/2013
2.45
 241,980 2.39 2.52 2.42 400 0 0.0
22/02/2013
2.39
 1,327,270 2.55 2.58 2.39 0 0 0
21/02/2013
2.55
 1,212,580 2.71 2.74 2.55 0 0 0
20/02/2013
2.71
 597,350 2.74 2.78 2.71 0 0 0
19/02/2013
2.74
 1,006,950 2.81 2.81 2.71 0 0 0
18/02/2013
2.81
 371,290 2.78 2.81 2.65 0 0 0
08/02/2013
2.78
 1,147,580 2.68 2.78 2.61 0 0 0
07/02/2013
2.68
 1,519,500 2.52 2.68 2.55 0 0 0
06/02/2013
2.52
 566,510 2.49 2.55 2.45 0 0 0
05/02/2013
2.49
 836,560 2.39 2.55 2.36 0 0 0
04/02/2013
2.39
 544,970 2.29 2.42 2.29 0 0 0
01/02/2013
2.29
 533,090 2.32 2.32 2.23 0 274,000 -1.9
31/01/2013
2.32
 506,600 2.39 2.42 2.26 200,250 0 1.5
30/01/2013
2.39
 469,720 2.42 2.42 2.36 20,000 300 0.1
29/01/2013
2.42
 908,750 2.39 2.49 2.32 120,000 0 0.9
28/01/2013
2.39
 1,203,460 2.29 2.42 2.26 556,430 0 4.1
25/01/2013
2.29
 1,023,730 2.16 2.29 2.16 190,570 0 1.4
24/01/2013
2.16
 547,750 2.03 2.16 2.07 0 90 -0.0
23/01/2013
2.03
 506,710 2.07 2.10 2.03 0 52,500 -0.3
22/01/2013
2.07
 534,440 2.10 2.16 2.03 0 0 0
21/01/2013
2.10
 332,260 2.16 2.19 2.10 13,000 0 0.1
18/01/2013
2.16
 917,010 2.29 2.29 2.16 8,000 2,000 0.0
17/01/2013
2.29
 1,067,020 2.32 2.45 2.29 0 8,440 -0.1
16/01/2013
2.32
 1,192,360 2.19 2.32 2.23 7,000 0 0.0
15/01/2013
2.19
 1,763,010 2.07 2.19 2.07 50,000 0 0.3
14/01/2013
2.07
 393,310 2.07 2.10 2.00 0 0 0
11/01/2013
2.07
 301,920 2.07 2.10 2.03 0 1,130 -0.0
10/01/2013
2.07
 309,470 2.03 2.10 2.00 0 1,500 -0.0
09/01/2013
2.03
 1,142,360 2.07 2.16 2.00 0 0 0
08/01/2013
2.07
 761,800 2.07 2.10 2.00 0 0 0
07/01/2013
2.07
 411,310 2.07 2.13 2.07 0 0 0
04/01/2013
2.07
 204,270 2.10 2.10 2.03 0 10,000 -0.1
03/01/2013
2.10
 575,410 2.10 2.16 2.03 0 10,000 -0.1
02/01/2013
2.10
 609,770 2.00 2.10 2.03 0 0 0
28/12/2012
2.00
 156,210 1.97 2.00 1.94 17,830 0 0.1
27/12/2012
1.97
 458,810 1.97 2.03 1.97 10,170 0 0.1
26/12/2012
1.97
 276,720 1.94 1.97 1.90 0 0 0
25/12/2012
1.94
 121,530 1.90 1.94 1.90 0 0 0
24/12/2012
1.90
 42,820 1.90 1.94 1.90 0 0 0
21/12/2012
1.90
 126,430 1.94 1.94 1.90 0 0 0
20/12/2012
1.94
 274,200 1.90 1.97 1.90 0 0 0
19/12/2012
1.90
 280,520 1.90 1.97 1.90 0 0 0
18/12/2012
1.90
 132,890 1.94 1.94 1.87 0 2,000 -0.0
17/12/2012
1.94
 145,150 1.94 1.94 1.90 0 0 0
14/12/2012
1.94
 150,940 1.90 1.97 1.94 9,300 0 0.1
13/12/2012
1.90
 328,430 1.97 1.97 1.90 0 0 0
12/12/2012
1.97
 395,670 1.90 1.97 1.90 0 0 0
11/12/2012
1.90
 235,530 1.94 2.00 1.90 0 0 0
10/12/2012
1.94
 345,560 1.87 1.94 1.90 0 0 0
07/12/2012
1.87
 204,230 1.90 1.94 1.87 0 0 0
06/12/2012
1.90
 122,070 1.90 1.90 1.90 0 0 0
05/12/2012
1.90
 424,500 1.90 1.97 1.87 0 10 -0.0
04/12/2012
1.90
 78,440 1.84 1.90 1.84 0 0 0
03/12/2012
1.84
 53,080 1.84 1.84 1.81 0 0 0
30/11/2012
1.84
 56,720 1.84 1.87 1.84 0 0 0
29/11/2012
1.84
 175,670 1.87 1.87 1.84 0 0 0
28/11/2012
1.87
 68,370 1.84 1.87 1.84 0 0 0
27/11/2012
1.84
 98,970 1.87 1.87 1.84 0 0 0
26/11/2012
1.87
 103,520 1.90 1.90 1.84 0 0 0
23/11/2012
1.90
 159,450 1.90 1.94 1.87 0 2,000 -0.0
22/11/2012
1.90
 87,020 1.94 1.94 1.87 0 0 0
21/11/2012
1.94
 286,790 1.87 1.94 1.87 40,000 0 0.2
20/11/2012
1.87
 54,540 1.87 1.87 1.84 0 0 0
19/11/2012
1.87
 54,810 1.87 1.87 1.84 0 0 0
16/11/2012
1.87
 149,240 1.84 1.90 1.81 0 5,610 -0.0
15/11/2012
1.84
 396,030 1.90 1.90 1.84 0 0 0
14/11/2012
1.90
 171,320 1.94 1.94 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |