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)
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
13/11/2012
1.94
 251,850 1.90 1.97 1.90 0 0 0
12/11/2012
1.90
 313,200 1.84 1.90 1.84 0 0 0
09/11/2012
1.84
 89,820 1.84 1.87 1.81 1,000 1,470 -0.0
08/11/2012
1.84
 128,150 1.87 1.87 1.81 0 0 0
07/11/2012
1.87
 188,620 1.84 1.87 1.81 0 0 0
06/11/2012
1.84
 134,680 1.81 1.84 1.81 0 0 0
05/11/2012
1.81
 320,040 1.84 1.87 1.78 0 0 0
02/11/2012
1.84
 722,050 1.90 1.90 1.84 0 0 0
01/11/2012
1.90
 145,610 1.94 1.94 1.87 0 0 0
31/10/2012
1.94
 58,200 1.94 1.94 1.90 0 0 0
30/10/2012
1.94
 169,830 2.00 2.00 1.94 6,700 0 0.0
29/10/2012
2.00
 36,850 1.97 2.00 1.94 0 0 0
26/10/2012
1.97
 72,150 1.97 1.97 1.94 0 0 0
25/10/2012
1.97
 104,440 1.97 1.97 1.90 0 0 0
24/10/2012
1.97
 82,840 2.00 2.00 1.94 0 0 0
23/10/2012
2.00
 201,720 1.97 2.03 1.97 0 0 0
22/10/2012
1.97
 327,970 2.00 2.00 1.90 0 0 0
19/10/2012
2.00
 718,640 2.07 2.07 1.97 0 0 0
18/10/2012
2.07
 121,980 2.03 2.07 2.00 0 0 0
17/10/2012
2.03
 215,600 2.07 2.10 2.00 0 0 0
16/10/2012
2.07
 246,360 1.97 2.07 2.00 0 0 0
15/10/2012
1.97
 153,830 2.03 2.03 1.97 0 0 0
12/10/2012
2.03
 220,440 2.07 2.07 2.00 0 0 0
11/10/2012
2.07
 518,350 2.03 2.13 2.07 0 0 0
10/10/2012
2.03
 272,500 1.97 2.07 1.94 0 0 0
09/10/2012
1.97
 136,540 1.97 2.03 1.94 0 0 0
08/10/2012
1.97
 150,770 1.90 1.97 1.90 0 0 0
05/10/2012
1.90
 65,080 1.87 1.94 1.87 0 0 0
04/10/2012
1.87
 42,080 1.94 1.94 1.87 0 10,000 -0.1
03/10/2012
1.94
 122,620 1.90 1.97 1.90 0 0 0
02/10/2012
1.90
 171,320 1.87 1.90 1.84 200 1,600 -0.0
01/10/2012
1.87
 131,980 1.90 1.94 1.87 0 0 0
28/09/2012
1.90
 135,560 1.90 1.90 1.87 0 0 0
27/09/2012
1.90
 179,000 1.94 1.97 1.90 0 0 0
26/09/2012
1.94
 169,800 1.87 1.94 1.90 0 0 0
25/09/2012
1.87
 132,570 1.87 1.94 1.87 0 2,000 -0.0
24/09/2012
1.87
 229,240 1.97 1.97 1.87 0 0 0
21/09/2012
1.97
 133,520 1.94 1.97 1.94 0 0 0
20/09/2012
1.94
 195,300 2.00 2.00 1.90 0 0 0
19/09/2012
2.00
 240,770 1.94 2.00 1.90 0 0 0
18/09/2012
1.94
 419,250 2.03 2.03 1.94 0 0 0
17/09/2012
2.03
 269,110 2.10 2.10 2.00 0 0 0
14/09/2012
2.10
 601,320 2.00 2.10 2.03 0 0 0
13/09/2012
2.00
 265,930 1.94 2.00 1.87 0 2,010 -0.0
12/09/2012
1.94
 183,790 1.97 2.00 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |