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)
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
11/09/2012
1.97
 502,620 2.07 2.07 1.97 0 0 0
10/09/2012
2.07
 433,720 2.16 2.16 2.07 0 0 0
07/09/2012
2.16
 117,480 2.16 2.16 2.13 0 0 0
06/09/2012
2.16
 194,280 2.16 2.23 2.13 0 0 0
05/09/2012
2.16
 573,310 2.26 2.26 2.16 0 0 0
04/09/2012
2.26
 198,940 2.19 2.26 2.19 0 50 -0.0
31/08/2012
2.19
 128,410 2.16 2.19 2.13 0 0 0
30/08/2012
2.16
 366,420 2.23 2.23 2.16 0 0 0
29/08/2012
2.23
 290,620 2.16 2.23 2.16 0 0 0
28/08/2012
2.16
 788,300 2.26 2.26 2.16 0 0 0
27/08/2012
2.26
 216,600 2.36 2.36 2.26 0 0 0
24/08/2012
2.36
 681,480 2.29 2.39 2.19 0 0 0
23/08/2012
2.29
 210,180 2.39 2.39 2.29 0 0 0
22/08/2012
2.39
 1,056,330 2.29 2.39 2.26 0 174,020 -1.3
21/08/2012
2.29
 2,194,940 2.39 2.49 2.29 0 0 0
20/08/2012
2.39
 623,150 2.29 2.39 2.32 0 0 0
17/08/2012
2.29
 268,740 2.26 2.32 2.26 0 30,000 -0.2
16/08/2012
2.26
 182,490 2.32 2.32 2.26 0 0 0
15/08/2012
2.32
 392,300 2.29 2.36 2.29 0 0 0
14/08/2012
2.29
 132,280 2.23 2.29 2.23 0 40,000 -0.3
13/08/2012
2.23
 177,440 2.32 2.32 2.23 44,000 10,000 0.2
10/08/2012
2.32
 896,120 2.29 2.39 2.29 0 50,000 -0.0
09/08/2012
2.29
 432,830 2.19 2.29 2.19 0 0 0
08/08/2012
2.19
 71,930 2.19 2.23 2.16 0 0 0
07/08/2012
2.19
 108,560 2.19 2.23 2.13 0 0 0
06/08/2012
2.19
 256,150 2.10 2.19 2.10 0 3,000 -0.0
03/08/2012
2.10
 83,040 2.10 2.10 2.07 0 250 -0.0
02/08/2012
2.10
 72,730 2.10 2.13 2.07 0 0 0
01/08/2012
2.10
 50,040 2.10 2.10 2.03 0 0 0
31/07/2012
2.10
 106,370 2.07 2.16 2.07 0 0 0
30/07/2012
2.07
 95,550 2.13 2.16 2.07 0 1,000 -0.0
27/07/2012
2.13
 184,170 2.16 2.19 2.10 0 0 0
26/07/2012
2.16
 230,020 2.13 2.19 2.10 0 0 0
25/07/2012
2.13
 261,640 2.16 2.19 2.10 0 10,000 -0.1
24/07/2012
2.16
 421,480 2.26 2.26 2.16 0 0 0
23/07/2012
2.26
 246,200 2.29 2.29 2.23 0 0 0
20/07/2012
2.29
 610,070 2.36 2.42 2.29 0 156,300 -1.2
19/07/2012
2.36
 645,580 2.29 2.36 2.23 0 70,000 -0.5
18/07/2012
2.29
 287,840 2.26 2.36 2.23 0 50,000 -0.4
17/07/2012
2.26
 337,140 2.16 2.26 2.16 0 130,000 -0.9
16/07/2012
2.16
 470,300 2.26 2.29 2.16 0 23,700 -0.2
13/07/2012
2.26
 682,990 2.16 2.26 2.26 10,000 400,000 -2.7
12/07/2012
2.16
 383,380 2.07 2.16 2.16 0 55,000 -0.4
11/07/2012
2.07
 13,920 1.97 2.07 2.07 0 0 0
10/07/2012
1.97
 11,360 1.90 1.97 1.97 0 0 0
09/07/2012
1.90
 137,280 2.00 2.00 1.90 0 10,000 -0.1
06/07/2012
2.00
 202,380 1.97 2.07 1.97 0 29,190 -0.2
05/07/2012
1.97
 255,500 2.00 2.00 1.90 0 0 0
04/07/2012
2.00
 146,480 2.00 2.03 1.94 0 0 0
03/07/2012
2.00
 239,430 2.07 2.10 1.97 0 0 0
02/07/2012
2.07
 115,740 2.10 2.13 2.03 0 0 0
29/06/2012
2.10
 54,660 2.10 2.16 2.07 0 0 0
28/06/2012
2.10
 114,230 2.10 2.13 2.07 0 12,000 -0.1
27/06/2012
2.10
 227,850 2.10 2.16 2.10 0 0 0
26/06/2012
2.10
 0 2.19 2.10 2.10 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |