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)
18/11/2009
8.01
 294,150 7.87 8.01 7.76 35,000 13,550 0
17/11/2009
7.87
 374,340 8.03 8.06 7.87 0 40 0
16/11/2009
8.03
 279,760 8.17 8.34 8.03 20,000 18,460 0
13/11/2009
8.17
 363,400 8.23 8.28 8.01 44,000 83,960 0
12/11/2009
8.23
 444,950 8.03 8.42 8.03 60,000 36,000 0
11/11/2009
8.03
 515,140 7.67 8.03 7.70 104,080 0 0
10/11/2009
7.67
 634,380 7.87 7.95 7.48 225,400 1,940 0
09/11/2009
7.87
 413,840 8.25 8.25 7.87 55,970 0 0
06/11/2009
8.25
 873,770 8.20 8.59 8.25 0 20,000 0
05/11/2009
8.20
 426,140 7.81 8.20 7.87 100,570 0 0
04/11/2009
7.81
 1,334,710 8.20 8.28 7.81 290,000 403,950 0
03/11/2009
8.20
 809,380 8.61 8.61 8.20 400,200 16,460 0
02/11/2009
8.61
 406,450 9.05 9.05 8.61 247,050 15,270 0
30/10/2009
9.05
 1,163,580 9.03 9.36 9.03 291,000 5,000 0
29/10/2009
9.03
 1,560,870 9.50 9.50 9.03 410,430 22,800 0
28/10/2009
9.50
 1,105,410 9.14 9.58 9.14 248,300 4,600 0
27/10/2009
9.14
 1,705,630 8.72 9.14 8.42 284,850 50,000 0
26/10/2009
8.72
 2,012,970 8.31 8.72 8.36 500,560 300 0
23/10/2009
8.31
 1,752,380 8.72 9.08 8.31 664,980 36,880 0
22/10/2009
8.72
 1,815,110 8.31 8.72 8.39 341,660 14,670 0
21/10/2009
8.31
 1,562,860 7.92 8.31 7.81 328,810 0 0
20/10/2009
7.92
 1,281,580 7.56 7.92 7.70 121,980 1,000 0
19/10/2009
7.56
 1,033,660 7.43 7.70 7.40 0 540 0
16/10/2009
7.43
 1,457,040 7.70 7.70 7.43 21,000 5,110 0
15/10/2009
7.70
 1,864,410 7.81 7.87 7.45 0 42,000 0
14/10/2009
7.81
 1,856,190 7.78 8.01 7.59 171,450 18,000 0
13/10/2009
7.78
 2,048,430 7.43 7.78 7.32 131,960 4,000 0
12/10/2009
7.43
 1,069,520 7.09 7.43 7.32 2,000 3,240 0
09/10/2009
7.09
 1,201,870 6.76 7.09 7.01 29,160 0 0
08/10/2009
6.76
 2,973,740 6.46 6.76 6.21 8,800 4,700 0
07/10/2009
6.46
 373,980 6.16 6.46 6.46 0 190 0
06/10/2009
6.16
 1,866,310 5.88 6.16 5.94 6,420 0 0
05/10/2009
5.88
 999,940 5.91 6.07 5.85 0 1,920 0
02/10/2009
5.91
 997,770 5.71 5.96 5.58 7,800 0 0
01/10/2009
5.71
 868,440 5.74 5.88 5.66 3,440 0 0
30/09/2009
5.74
 1,414,890 6.02 6.10 5.74 7,580 80,920 0
29/09/2009
6.02
 1,455,330 6.24 6.24 5.94 720 4,760 0
28/09/2009
6.24
 1,372,860 5.99 6.27 6.24 40,000 0 0
25/09/2009
5.99
 1,455,370 5.71 5.99 5.71 550 14,500 0
24/09/2009
5.71
 1,062,390 5.63 5.80 5.52 5,080 14,500 0
23/09/2009
5.63
 2,286,480 5.38 5.63 5.44 200,000 0 0
22/09/2009
5.38
 821,750 5.38 5.47 5.30 0 860 0
21/09/2009
5.38
 1,253,980 5.25 5.49 5.25 0 20 0
18/09/2009
5.25
 473,790 5.27 5.30 5.22 500 0 0
17/09/2009
5.27
 683,870 5.33 5.38 5.22 14,000 3,680 0
16/09/2009
5.33
 955,870 5.33 5.44 5.27 0 10,380 0
15/09/2009
5.33
 783,600 5.44 5.47 5.27 2,000 16,140 0
14/09/2009
5.44
 1,477,060 5.49 5.66 5.41 0 13,920 0
11/09/2009
5.49
 2,475,640 5.25 5.49 5.38 10,000 3,420 0
10/09/2009
5.25
 1,170,710 5.00 5.25 5.13 0 4,600 0
09/09/2009
5.00
 399,690 5.02 5.05 4.94 0 0 0
08/09/2009
5.02
 285,790 4.89 5.02 4.91 9,460 140 0
07/09/2009
4.89
 475,720 4.86 4.97 4.75 8,000 31,820 0
04/09/2009
4.86
 608,290 4.97 5.08 4.86 1,860 0 0
03/09/2009
4.97
 438,320 5.08 5.11 4.97 3,000 10,170 0
02/09/2009
5.08
 0 5.08 5.08 5.08 0 0 0
01/09/2009
5.08
 620,110 5.22 5.22 5.02 9,480 2,000 0
31/08/2009
5.22
 799,840 5.11 5.25 5.08 560 0 0
28/08/2009
5.11
 423,780 5.08 5.13 5.08 490 0 0
27/08/2009
5.08
 372,270 5.11 5.16 5.00 2,710 0 0
26/08/2009
5.11
 891,730 4.97 5.22 5.05 0 14,240 0
25/08/2009
4.97
 502,530 5.08 5.08 4.97 0 17,960 0
24/08/2009
5.08
 543,600 5.19 5.22 5.08 10,000 390 0
21/08/2009
5.19
 1,216,040 5.25 5.49 5.16 0 0 0
20/08/2009
5.25
 2,043,550 5.00 5.25 5.00 980 1,000 0
19/08/2009
5.00
 866,560 4.78 5.00 4.91 0 9,210 0
18/08/2009
4.78
 566,600 4.72 4.89 4.67 3,000 6,370 0
17/08/2009
4.72
 335,480 4.78 4.86 4.72 0 0 0
14/08/2009
4.78
 532,020 4.94 4.94 4.75 1,000 0 0
13/08/2009
4.94
 768,900 4.97 5.05 4.89 0 15,000 0
12/08/2009
4.97
 1,244,280 5.02 5.25 4.97 500 8,500 0
11/08/2009
5.02
 1,009,900 4.80 5.02 4.97 0 1,040 0
10/08/2009
4.80
 716,240 4.58 4.80 4.75 0 11,000 0
07/08/2009
4.58
 300,840 4.58 4.64 4.55 2,070 0 0
06/08/2009
4.58
 591,940 4.55 4.69 4.55 33,490 0 0
05/08/2009
4.55
 422,690 4.55 4.55 4.47 0 9,040 0
04/08/2009
4.55
 347,280 4.44 4.55 4.44 14,000 16,060 0
03/08/2009
4.44
 194,930 4.47 4.53 4.42 0 0 0
31/07/2009
4.47
 354,470 4.28 4.47 4.39 12,420 0 0
30/07/2009
4.28
 144,800 4.39 4.39 4.28 0 0 0
29/07/2009
4.39
 167,500 4.36 4.53 4.33 12,140 11,500 0
28/07/2009
4.36
 372,410 4.55 4.61 4.36 20,820 1,410 0
27/07/2009
4.55
 638,450 4.36 4.55 4.39 30,160 1,000 0
24/07/2009
4.36
 205,850 4.17 4.36 4.36 18,880 0 0
23/07/2009
4.17
 164,360 4.06 4.17 4.00 28,570 0 0
22/07/2009
4.06
 111,940 4.00 4.11 4.03 45,690 0 0
21/07/2009
4.00
 78,910 4.00 4.09 3.89 0 60 0
20/07/2009
4.00
 202,820 4.17 4.17 3.98 1,000 610 0
17/07/2009
4.17
 129,130 4.22 4.22 4.14 0 0 0
16/07/2009
4.22
 135,790 4.14 4.28 4.17 610 2,770 0
15/07/2009
4.14
 111,230 4.06 4.20 4.09 0 0 0
14/07/2009
4.06
 163,640 4.14 4.17 4.00 8,000 10,030 0
13/07/2009
4.14
 173,540 4.31 4.31 4.14 25,000 0 0
10/07/2009
4.31
 171,250 4.36 4.36 4.25 50,000 3,430 0
09/07/2009
4.36
 125,030 4.42 4.42 4.31 300 0 0
08/07/2009
4.42
 232,130 4.31 4.42 4.22 75,000 9,930 0
07/07/2009
4.31
 218,180 4.44 4.50 4.28 0 40 0
06/07/2009
4.44
 162,320 4.25 4.44 4.36 0 0 0
03/07/2009
4.25
 271,530 4.14 4.25 4.06 500 0 0
02/07/2009
4.14
 285,460 4.00 4.17 4.00 9,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |