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)
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
10/09/2010
3.96
 102,980 4.13 4.13 3.96 5,380 2,900 0.0
09/09/2010
4.13
 145,610 4.01 4.18 4.04 24,080 38,000 -0.2
08/09/2010
4.01
 170,270 4.16 4.16 3.96 40,550 9,600 0.4
07/09/2010
4.16
 135,650 4.21 4.30 4.04 10,980 15,000 -0.1
06/09/2010
4.21
 136,640 4.01 4.21 4.16 9,790 7,390 0.0
01/09/2010
4.01
 137,800 3.84 4.01 3.76 13,920 0 0.2
31/08/2010
3.84
 111,270 3.67 3.84 3.76 7,910 40,000 -0.4
30/08/2010
3.67
 157,100 3.50 3.67 3.67 0 102,670 -1.3
27/08/2010
3.50
 58,540 3.56 3.59 3.42 300 0 0.0
26/08/2010
3.56
 109,350 3.67 3.79 3.50 0 21,800 -0.3
25/08/2010
3.67
 94,670 3.84 3.84 3.67 14,890 0 0.2
24/08/2010
3.84
 130,880 4.04 4.04 3.84 2,000 0 0.0
23/08/2010
4.04
 26,490 4.18 4.18 4.04 3,300 7,770 -0.1
20/08/2010
4.18
 69,970 4.07 4.18 3.96 33,160 0 0.5
19/08/2010
4.07
 55,720 4.10 4.16 3.98 3,350 0 0.0
18/08/2010
4.10
 143,400 4.30 4.30 4.10 0 0 0
17/08/2010
4.30
 52,790 4.33 4.33 4.18 13,450 100 0.2
16/08/2010
4.33
 140,220 4.13 4.33 4.13 18,010 0 0.3
13/08/2010
4.13
 210,720 4.18 4.18 3.98 2,000 0 0.0
12/08/2010
4.18
 175,210 4.38 4.38 4.18 0 11,990 -0.2
11/08/2010
4.38
 101,160 4.44 4.44 4.35 0 0 0
10/08/2010
4.44
 130,930 4.47 4.47 4.27 3,000 1,120 0.0
09/08/2010
4.47
 97,630 4.70 4.70 4.47 200 0 0.0
06/08/2010
4.70
 71,570 4.75 4.78 4.70 200 2,750 -0.0
05/08/2010
4.75
 50,370 4.75 4.84 4.72 10,950 0 0.2
04/08/2010
4.75
 72,130 4.84 4.84 4.72 1,400 0 0.0
03/08/2010
4.84
 42,250 4.87 4.95 4.84 2,800 0 0.0
02/08/2010
4.87
 71,320 4.95 4.98 4.84 2,800 10,530 -0.1
30/07/2010
4.95
 69,270 4.81 4.95 4.81 1,010 0 0.0
29/07/2010
4.81
 93,540 4.87 4.87 4.78 0 0 0
28/07/2010
4.87
 110,500 5.12 5.12 4.87 200 2,210 -0.0
27/07/2010
5.12
 93,480 5.18 5.21 5.12 300 24,820 -0.4
26/07/2010
5.18
 67,920 5.24 5.24 5.18 500 7,620 -0.1
23/07/2010
5.24
 71,040 5.27 5.29 5.24 0 20,000 -0.4
22/07/2010
5.27
 100,950 5.35 5.35 5.27 500 42,860 -0.8
21/07/2010
5.35
 98,990 5.38 5.38 5.35 0 25,000 -0.5
20/07/2010
5.38
 88,540 5.41 5.41 5.38 300 25,000 -0.5
19/07/2010
5.41
 76,390 5.44 5.49 5.38 12,960 100 0.2
16/07/2010
5.44
 56,250 5.46 5.52 5.44 13,110 0 0.3
15/07/2010
5.46
 99,740 5.46 5.55 5.41 50 26,000 -0.5
14/07/2010
5.46
 109,920 5.61 5.61 5.46 70 3,890 -0.1
13/07/2010
5.61
 86,440 5.46 5.61 5.46 12,240 8,000 0.1
12/07/2010
5.46
 45,710 5.41 5.46 5.38 0 0 0
09/07/2010
5.41
 27,750 5.46 5.49 5.41 0 0 0
08/07/2010
5.46
 141,250 5.35 5.46 5.32 0 1,260 -0.0
07/07/2010
5.35
 217,640 5.38 5.46 5.35 0 22,940 -0.4
06/07/2010
5.38
 113,580 5.55 5.55 5.38 0 30,000 -0.6
05/07/2010
5.55
 94,810 5.44 5.55 5.41 34,290 10 0.7
02/07/2010
5.44
 69,060 5.44 5.46 5.41 0 4,710 -0.1
01/07/2010
5.44
 83,850 5.44 5.44 5.41 0 5,000 -0.1
30/06/2010
5.44
 194,580 5.49 5.49 5.41 5,500 0 0.1
29/06/2010
5.49
 127,280 5.46 5.61 5.46 0 0 0
28/06/2010
5.46
 121,710 5.49 5.55 5.46 0 34,270 -0.7
25/06/2010
5.49
 141,400 5.69 5.69 5.49 0 14,460 -0.3
24/06/2010
5.69
 107,360 5.75 5.86 5.69 0 7,350 -0.1

Chính sách bảo mật | Điều khoản sử dụng |