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
(2024-08-20) 		-0.50 -3.72% 5,304,700 -212,500 -2.8
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,911,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-21) 		-2.25 -14.80% 47,756,700 2,552,900 41.2
12.35
16.45
12.95
6 tháng
(2024-03-25) 		2.44 23.26% 88,941,800 2,497,497 41.6
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,717,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-30) 		7.13 122.40% 261,338,200 5,723,250 73.0
4.40
16.55
12.95
36 tháng
(2021-10-05) 		3.57 38.02% 416,460,700 5,082,022 64.1
4.40
16.55
12.95
60 tháng
(2019-10-16) 		9.56 281.52% 611,836,080 3,438,352 53.7
2.64
16.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
3.10
 94,770 3.07 3.13 3.10 1,150 0 0.0
28/01/2011
3.07
 139,440 3.02 3.10 3.02 0 0 0
27/01/2011
3.02
 38,380 2.99 3.02 2.99 0 0 0
26/01/2011
2.99
 67,020 2.96 3.02 2.93 0 0 0
25/01/2011
2.96
 93,350 2.99 2.99 2.93 0 0 0
24/01/2011
2.99
 90,260 3.05 3.05 2.96 0 0 0
21/01/2011
3.05
 138,790 3.05 3.07 3.02 0 0 0
20/01/2011
3.05
 48,880 3.07 3.19 3.05 0 2,100 -0.0
19/01/2011
3.07
 145,100 3.10 3.19 3.02 0 0 0
18/01/2011
3.10
 212,540 3.19 3.19 3.07 1,620 0 0.0
17/01/2011
3.19
 260,720 3.05 3.19 3.16 0 600 -0.0
14/01/2011
3.05
 165,060 2.90 3.05 3.05 0 0 0
13/01/2011
2.90
 55,130 2.87 2.93 2.87 0 0 0
12/01/2011
2.87
 90,340 2.82 2.90 2.85 500 1,570 -0.0
11/01/2011
2.82
 72,100 2.87 2.87 2.82 100 0 0.0
10/01/2011
2.87
 156,970 2.99 2.99 2.87 0 23,670 -0.2
07/01/2011
2.99
 245,230 3.05 3.05 2.96 0 0 0
06/01/2011
3.05
 137,670 3.10 3.10 3.05 0 0 0
05/01/2011
3.10
 148,420 3.10 3.19 3.05 0 0 0
04/01/2011
3.10
 59,080 3.02 3.13 3.07 0 0 0
31/12/2010
3.02
 239,460 3.02 3.07 3.02 0 0 0
30/12/2010
3.02
 133,990 3.05 3.10 3.02 0 0 0
29/12/2010
3.05
 241,830 3.16 3.19 3.05 0 0 0
28/12/2010
3.16
 176,010 3.13 3.24 3.07 0 0 0
27/12/2010
3.13
 43,350 3.13 3.22 3.07 0 0 0
24/12/2010
3.13
 78,930 3.10 3.19 3.07 0 0 0
23/12/2010
3.10
 231,600 3.24 3.27 3.10 0 280 -0.0
22/12/2010
3.24
 1,157,910 3.13 3.27 3.13 78,550 55,200 0.3
21/12/2010
3.13
 135,990 3.13 3.24 3.02 8,190 2,390 0.1
20/12/2010
3.13
 176,580 3.16 3.27 3.13 0 0 0
17/12/2010
3.16
 403,050 3.02 3.16 3.02 0 0 0
16/12/2010
3.02
 443,360 3.16 3.16 3.02 0 26,800 -0.3
15/12/2010
3.16
 462,540 3.30 3.36 3.16 0 92,500 -1.1
14/12/2010
3.30
 629,110 3.47 3.53 3.30 0 173,340 -2.0
13/12/2010
3.47
 511,050 3.33 3.47 3.44 10,000 0 0.1
10/12/2010
3.33
 380,510 3.19 3.33 3.16 0 0 0
09/12/2010
3.19
 255,170 3.10 3.24 2.96 800 0 0.0
08/12/2010
3.10
 300,040 3.24 3.24 3.10 0 0 0
07/12/2010
3.24
 525,090 3.39 3.50 3.24 0 0 0
06/12/2010
3.39
 1,412,710 3.30 3.44 3.33 0 51,190 -0.6
03/12/2010
3.30
 295,000 3.16 3.30 3.27 100 100,000 -1.2
02/12/2010
3.16
 433,880 3.02 3.16 2.93 0 75,000 -0.8
01/12/2010
3.02
 840,830 2.87 3.02 2.79 0 150,070 -1.5
30/11/2010
2.87
 659,740 2.76 2.87 2.82 100 365,680 -3.7
29/11/2010
2.76
 438,630 2.70 2.76 2.59 0 300,000 -2.8
26/11/2010
2.70
 109,780 2.70 2.76 2.65 0 53,550 -0.5
25/11/2010
2.70
 426,990 2.62 2.73 2.59 0 339,080 -3.1
24/11/2010
2.62
 58,900 2.68 2.68 2.59 0 20,000 -0.2
23/11/2010
2.68
 60,990 2.65 2.68 2.59 100 18,920 -0.2
22/11/2010
2.65
 117,410 2.73 2.73 2.62 0 107,080 -1.0
19/11/2010
2.73
 77,410 2.76 2.76 2.70 0 140 -0.0
18/11/2010
2.76
 59,340 2.65 2.76 2.70 0 0 0
17/11/2010
2.65
 105,550 2.59 2.68 2.59 0 0 0
16/11/2010
2.59
 75,700 2.70 2.70 2.59 0 1,000 -0.0
15/11/2010
2.70
 391,450 2.68 2.79 2.62 0 135,000 -1.3
12/11/2010
2.68
 218,390 2.79 2.79 2.68 5,000 113,270 -1.0
11/11/2010
2.79
 40,540 2.85 2.85 2.76 0 0 0
10/11/2010
2.85
 42,310 2.82 2.85 2.79 180 0 0.0
09/11/2010
2.82
 79,080 2.90 2.90 2.82 0 20,000 -0.2
08/11/2010
2.90
 49,140 2.93 2.93 2.85 0 0 0
05/11/2010
2.93
 68,840 2.85 2.96 2.90 0 0 0
04/11/2010
2.85
 106,090 2.82 2.90 2.82 0 20,000 -0.2
03/11/2010
2.82
 116,640 2.85 2.90 2.82 0 0 0
02/11/2010
2.85
 98,550 2.87 2.87 2.85 0 0 0
01/11/2010
2.87
 78,820 2.90 2.93 2.87 0 0 0
29/10/2010
2.90
 121,780 2.87 2.90 2.85 0 15,000 -0.2
28/10/2010
2.87
 78,200 2.96 2.96 2.87 0 0 0
27/10/2010
2.96
 111,120 3.02 3.02 2.93 0 0 0
26/10/2010
3.02
 325,060 2.90 3.05 2.93 500 120,160 -1.3
25/10/2010
2.90
 243,360 2.90 2.90 2.79 0 172,950 -1.7
22/10/2010
2.90
 171,630 2.96 2.96 2.85 0 100,750 -1.0
21/10/2010
2.96
 157,450 3.05 3.07 2.90 0 95,780 -1.0
20/10/2010
3.05
 337,810 3.19 3.19 3.05 0 179,170 -1.9
19/10/2010
3.19
 176,930 3.33 3.33 3.19 0 82,680 -0.9
18/10/2010
3.33
 62,960 3.36 3.39 3.30 480 45,050 -0.5
15/10/2010
3.36
 132,330 3.44 3.44 3.36 1,200 69,140 -0.8
14/10/2010
3.44
 169,290 3.47 3.50 3.42 0 139,720 -1.7
13/10/2010
3.47
 119,310 3.47 3.47 3.42 0 68,040 -0.8
12/10/2010
3.47
 83,620 3.53 3.56 3.42 0 62,000 -0.8
11/10/2010
3.53
 80,390 3.56 3.56 3.50 0 43,590 -0.5
08/10/2010
3.56
 142,520 3.59 3.59 3.50 0 75,020 -0.9
07/10/2010
3.59
 76,960 3.70 3.70 3.59 0 39,410 -0.5
06/10/2010
3.70
 138,860 3.53 3.70 3.53 0 81,400 -1.0
05/10/2010
3.53
 111,010 3.53 3.53 3.44 0 0 0
04/10/2010
3.53
 155,200 3.67 3.67 3.53 700 0 0.0
01/10/2010
3.67
 42,070 3.70 3.73 3.67 0 0 0
30/09/2010
3.70
 80,650 3.70 3.76 3.67 19,030 1,000 0.2
29/09/2010
3.70
 137,480 3.81 3.81 3.70 0 0 0
28/09/2010
3.81
 128,520 3.79 3.87 3.79 0 0 0
27/09/2010
3.79
 168,910 3.90 3.90 3.76 0 0 0
24/09/2010
3.90
 93,650 3.96 3.98 3.84 0 0 0
23/09/2010
3.96
 735,640 3.79 3.96 3.84 105,550 2,000 1.4
22/09/2010
3.79
 145,510 3.61 3.79 3.70 4,120 0 0.1
21/09/2010
3.61
 586,810 3.79 3.79 3.61 0 548,600 -7.0
20/09/2010
3.79
 221,660 3.84 3.87 3.79 0 121,810 -1.6
17/09/2010
3.84
 194,420 3.67 3.84 3.67 0 82,820 -1.1
16/09/2010
3.67
 179,820 3.70 3.79 3.61 0 165,000 -2.1
15/09/2010
3.70
 178,800 3.84 3.84 3.70 0 164,140 -2.1
14/09/2010
3.84
 281,550 3.84 3.84 3.70 0 235,280 -3.1
13/09/2010
3.84
 93,100 3.96 3.98 3.79 21,910 12,890 0.1

Chính sách bảo mật | Điều khoản sử dụng |