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)
06/09/2011
2.11
 205,340 2.20 2.20 2.11 0 0 0
05/09/2011
2.20
 172,850 2.20 2.26 2.11 0 0 0
01/09/2011
2.20
 201,270 2.11 2.20 2.11 0 0 0
31/08/2011
2.11
 91,120 2.08 2.11 2.02 0 0 0
30/08/2011
2.08
 186,030 1.99 2.08 2.02 0 0 0
29/08/2011
1.99
 133,240 1.89 1.99 1.93 0 0 0
26/08/2011
1.89
 133,300 1.93 1.99 1.89 0 29,000 -0.2
25/08/2011
1.93
 54,770 1.93 1.96 1.93 0 0 0
24/08/2011
1.93
 101,970 1.93 2.02 1.93 2,000 7,000 -0.0
23/08/2011
1.93
 90,680 1.93 1.93 1.89 0 0 0
22/08/2011
1.93
 233,170 1.83 1.93 1.86 29,010 0 0.2
19/08/2011
1.83
 81,480 1.93 1.93 1.83 3,260 0 0.0
18/08/2011
1.93
 112,500 1.89 1.96 1.89 0 1,410 -0.0
17/08/2011
1.89
 94,970 1.83 1.89 1.86 0 0 0
16/08/2011
1.83
 67,890 1.80 1.86 1.80 0 13,610 -0.1
15/08/2011
1.80
 52,310 1.74 1.80 1.74 0 0 0
12/08/2011
1.74
 178,860 1.74 1.80 1.74 0 115,420 -0.7
11/08/2011
1.74
 134,620 1.80 1.80 1.74 0 81,930 -0.5
10/08/2011
1.80
 53,020 1.74 1.80 1.74 0 0 0
09/08/2011
1.74
 90,830 1.80 1.80 1.74 0 4,900 -0.0
08/08/2011
1.80
 95,790 1.86 1.89 1.80 0 30,670 -0.2
05/08/2011
1.86
 97,340 1.93 1.93 1.86 0 0 0
04/08/2011
1.93
 83,470 1.83 1.93 1.83 7,000 0 0.0
03/08/2011
1.83
 79,040 1.89 1.93 1.83 0 12,390 -0.1
02/08/2011
1.89
 40,890 1.93 1.93 1.86 0 0 0
01/08/2011
1.93
 16,700 1.89 1.93 1.86 0 0 0
29/07/2011
1.89
 18,390 1.89 1.93 1.89 0 0 0
28/07/2011
1.89
 33,270 1.93 1.93 1.86 0 0 0
27/07/2011
1.93
 66,810 1.89 1.93 1.89 0 0 0
26/07/2011
1.89
 99,380 1.89 1.96 1.89 0 0 0
25/07/2011
1.89
 9,840 1.89 1.93 1.83 0 0 0
22/07/2011
1.89
 120,000 1.96 1.96 1.89 0 0 0
21/07/2011
1.96
 8,810 1.96 1.96 1.93 1,500 0 0.0
20/07/2011
1.96
 37,000 1.89 1.99 1.93 0 0 0
19/07/2011
1.89
 19,110 1.96 1.96 1.89 0 0 0
18/07/2011
1.96
 871 1.99 1.99 1.93 0 0 0
15/07/2011
1.99
 7,110 1.96 1.99 1.93 0 0 0
14/07/2011
1.96
 11,640 1.93 2.02 1.93 0 0 0
13/07/2011
1.93
 46,060 1.99 2.08 1.93 0 0 0
12/07/2011
1.99
 149,380 2.08 2.08 1.99 0 18,000 -0.1
11/07/2011
2.08
 8,140 2.08 2.08 2.05 0 0 0
08/07/2011
2.08
 39,430 2.08 2.08 2.05 0 0 0
07/07/2011
2.08
 11,900 2.08 2.08 2.05 0 0 0
06/07/2011
2.08
 21,900 2.11 2.14 2.05 0 0 0
05/07/2011
2.11
 115,080 2.05 2.14 2.05 0 3,000 -0.0
04/07/2011
2.05
 52,660 2.05 2.14 1.96 0 0 0
01/07/2011
2.05
 300,890 2.14 2.14 2.05 0 0 0
30/06/2011
2.14
 122,620 2.23 2.23 2.14 3,000 0 0.0
29/06/2011
2.23
 33,430 2.29 2.29 2.23 0 0 0
28/06/2011
2.29
 41,740 2.26 2.29 2.20 0 0 0
27/06/2011
2.26
 31,300 2.23 2.26 2.14 0 0 0
24/06/2011
2.23
 69,770 2.20 2.26 2.17 0 0 0
23/06/2011
2.20
 31,700 2.23 2.26 2.17 0 0 0
22/06/2011
2.23
 175,760 2.26 2.29 2.17 0 0 0
21/06/2011
2.26
 96,900 2.17 2.26 2.11 0 0 0
20/06/2011
2.17
 55,910 2.26 2.26 2.17 0 0 0
17/06/2011
2.26
 141,270 2.41 2.41 2.26 0 0 0
16/06/2011
2.41
 239,080 2.41 2.41 2.32 0 100 -0.0
15/06/2011
2.41
 98,190 2.54 2.54 2.41 0 0 0
14/06/2011
2.54
 158,320 2.57 2.69 2.48 0 0 0
13/06/2011
2.57
 111,490 2.44 2.57 2.44 0 0 0
10/06/2011
2.44
 170,780 2.38 2.48 2.41 0 0 0
09/06/2011
2.38
 131,450 2.35 2.41 2.35 0 64,980 -0.5
08/06/2011
2.35
 65,920 2.32 2.38 2.29 0 0 0
07/06/2011
2.32
 122,890 2.23 2.32 2.17 0 0 0
06/06/2011
2.23
 51,630 2.23 2.23 2.17 0 0 0
03/06/2011
2.23
 323,210 2.17 2.26 2.14 0 0 0
02/06/2011
2.17
 155,590 2.08 2.17 2.14 200 0 0.0
01/06/2011
2.08
 100,670 1.99 2.08 1.99 0 0 0
31/05/2011
1.99
 66,380 1.96 1.99 1.89 500 0 0.0
30/05/2011
1.96
 117,620 2.05 2.14 1.96 0 0 0
27/05/2011
2.05
 85,500 1.96 2.05 1.96 0 70 -0.0
26/05/2011
1.96
 96,740 1.86 1.96 1.77 0 3,320 -0.0
25/05/2011
1.86
 69,590 1.96 1.99 1.86 4,500 0 0.0
24/05/2011
1.96
 98,060 2.05 2.05 1.96 0 0 0
23/05/2011
2.05
 83,620 2.11 2.17 2.05 0 0 0
20/05/2011
2.11
 37,400 2.11 2.14 2.08 0 0 0
19/05/2011
2.11
 67,210 2.14 2.14 2.08 0 27,690 -0.2
18/05/2011
2.14
 161,150 2.20 2.26 2.11 500 91,070 -0.6
17/05/2011
2.20
 59,720 2.26 2.26 2.20 0 0 0
16/05/2011
2.26
 114,930 2.32 2.32 2.26 0 0 0
13/05/2011
2.32
 81,890 2.32 2.35 2.29 0 20,000 -0.2
12/05/2011
2.32
 124,460 2.38 2.38 2.29 0 0 0
11/05/2011
2.38
 24,150 2.38 2.38 2.32 0 0 0
10/05/2011
2.38
 69,710 2.32 2.38 2.32 0 0 0
09/05/2011
2.32
 69,230 2.38 2.41 2.32 0 0 0
06/05/2011
2.38
 11,050 2.38 2.41 2.35 0 0 0
05/05/2011
2.38
 86,290 2.38 2.44 2.32 0 0 0
04/05/2011
2.38
 30,080 2.38 2.44 2.38 0 0 0
29/04/2011
2.38
 59,810 2.38 2.44 2.38 0 0 0
28/04/2011
2.38
 34,290 2.35 2.44 2.38 0 0 0
27/04/2011
2.35
 134,140 2.41 2.41 2.35 16,000 30,000 -0.1
26/04/2011
2.41
 58,370 2.48 2.51 2.41 0 0 0
25/04/2011
2.48
 71,530 2.38 2.48 2.38 0 0 0
22/04/2011
2.38
 46,410 2.44 2.54 2.38 0 0 0
21/04/2011
2.44
 35,890 2.54 2.54 2.44 0 0 0
20/04/2011
2.54
 36,610 2.57 2.60 2.51 140 0 0.0
19/04/2011
2.57
 69,610 2.66 2.66 2.57 7,850 0 0.1
18/04/2011
2.66
 9,434 2.75 2.78 2.63 0 0 0
15/04/2011
2.75
 22,260 2.75 2.81 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |