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)
22/01/2010
5.58
 511,920 5.85 5.85 5.58 3,600 65,510 -1.3
21/01/2010
5.85
 209,450 6.16 6.16 5.85 12,470 38,890 -0.6
20/01/2010
6.16
 646,090 6.46 6.46 6.16 300 87,000 -2.0
19/01/2010
6.46
 137,500 6.38 6.51 6.32 13,020 40 0.3
18/01/2010
6.38
 299,880 6.71 6.71 6.38 12,530 42,070 -0.7
15/01/2010
6.71
 575,070 6.40 6.71 6.43 13,410 235,000 -5.4
14/01/2010
6.40
 1,286,000 6.49 6.54 6.18 100 646,550 -14.8
13/01/2010
6.49
 474,600 6.82 6.82 6.49 12,380 0 0.3
12/01/2010
6.82
 249,590 7.18 7.26 6.82 21,420 290 0.5
11/01/2010
7.18
 182,620 7.34 7.43 7.04 3,830 500 0.1
08/01/2010
7.34
 266,000 7.73 7.98 7.34 3,050 4,530 -0.0
07/01/2010
7.73
 383,000 7.51 7.87 7.34 45,220 1,000 1.2
06/01/2010
7.51
 215,140 7.67 7.81 7.40 49,000 0 1.4
05/01/2010
7.67
 255,980 7.56 7.92 7.59 61,020 1,000 1.7
04/01/2010
7.56
 288,090 7.21 7.56 7.32 0 0 0
31/12/2009
7.21
 482,760 7.23 7.56 7.18 137,000 0 0
30/12/2009
7.23
 346,550 6.90 7.23 6.90 115,320 0 0
29/12/2009
6.90
 277,900 6.90 6.98 6.76 112,300 0 0
28/12/2009
6.90
 214,260 6.96 6.96 6.76 1,000 100 0
25/12/2009
6.96
 546,900 6.63 6.96 6.65 0 1,000 0
24/12/2009
6.63
 218,300 6.57 6.63 6.35 10,530 0 0
23/12/2009
6.57
 112,370 6.68 6.68 6.54 300 9,010 0
22/12/2009
6.68
 489,750 6.63 6.79 6.43 389,380 0 0
21/12/2009
6.63
 316,500 6.38 6.63 6.35 0 2,810 0
18/12/2009
6.38
 390,440 6.07 6.38 6.18 20,000 288,000 0
17/12/2009
6.07
 392,870 6.27 6.27 5.96 228,510 32,000 0
16/12/2009
6.27
 554,960 6.57 6.57 6.27 441,230 40 0
15/12/2009
6.57
 475,680 6.40 6.60 6.24 360,000 123,750 0
14/12/2009
6.40
 211,190 6.13 6.43 6.13 0 0 0
11/12/2009
6.13
 631,710 6.35 6.35 6.05 429,180 56,390 0
10/12/2009
6.35
 322,910 6.68 6.87 6.35 103,000 5,020 0
09/12/2009
6.68
 548,030 6.96 6.96 6.63 225,350 400 0
08/12/2009
6.96
 227,250 7.32 7.32 6.96 70,000 0 0
07/12/2009
7.32
 63,100 7.32 7.40 7.18 150 0 0
04/12/2009
7.32
 553,900 7.18 7.32 7.09 400,000 8,740 0
03/12/2009
7.18
 263,390 7.21 7.32 6.85 106,730 2,480 0
02/12/2009
7.21
 248,670 7.56 7.59 7.21 100,000 3,940 0
01/12/2009
7.56
 206,920 7.48 7.73 7.56 20,000 0 0
30/11/2009
7.48
 395,480 7.21 7.54 7.18 217,190 0 0
27/11/2009
7.21
 806,380 6.98 7.32 6.65 6,340 20,000 0
26/11/2009
6.98
 142,140 7.34 7.34 6.98 93,330 0 0
25/11/2009
7.34
 365,090 7.70 7.70 7.34 25,470 0 0
24/11/2009
7.70
 297,230 7.78 7.84 7.59 103,850 30 0
23/11/2009
7.78
 306,020 8.03 8.03 7.73 69,980 0 0
20/11/2009
8.03
 372,330 8.12 8.17 8.01 120,000 0 0
19/11/2009
8.12
 266,040 8.01 8.28 8.01 11,600 2,950 0
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

Chính sách bảo mật | Điều khoản sử dụng |