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)
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
01/07/2009
4.00
 483,020 4.20 4.20 4.00 50,200 0 0
30/06/2009
4.20
 315,410 4.42 4.42 4.20 500 1,490 0
29/06/2009
4.42
 202,240 4.44 4.53 4.39 0 0 0
26/06/2009
4.44
 294,930 4.47 4.55 4.42 100 0 0
25/06/2009
4.47
 518,870 4.69 4.69 4.47 26,100 1,000 0
24/06/2009
4.69
 837,050 4.47 4.69 4.47 0 1,380 0
23/06/2009
4.47
 688,990 4.69 4.69 4.47 201,000 0 0
22/06/2009
4.69
 114,180 4.91 4.91 4.69 10 0 0
19/06/2009
4.91
 413,140 4.80 5.00 4.64 0 11,000 0
18/06/2009
4.80
 419,560 4.58 4.80 4.67 0 19,500 0
17/06/2009
4.58
 816,360 4.58 4.58 4.36 50,100 5,710 0
16/06/2009
4.58
 291,170 4.80 4.80 4.58 1,500 10,230 0
15/06/2009
4.80
 904,710 5.05 5.05 4.80 24,610 91,420 0
12/06/2009
5.05
 1,083,400 5.30 5.36 5.05 1,200 35,000 0
11/06/2009
5.30
 1,223,970 5.05 5.30 5.00 0 8,300 0
10/06/2009
5.05
 405,390 5.30 5.30 5.05 2,100 23,000 0
09/06/2009
5.30
 1,246,580 5.47 5.49 5.25 0 3,500 0
08/06/2009
5.47
 288,530 5.22 5.47 5.47 0 2,290 0
05/06/2009
5.22
 812,330 4.97 5.22 5.19 21,320 0 0
04/06/2009
4.97
 1,287,080 4.75 4.97 4.78 58,360 0 0
03/06/2009
4.75
 662,200 4.89 4.89 4.72 11,640 30 0
02/06/2009
4.89
 912,240 4.78 5.00 4.83 1,000 890 0
01/06/2009
4.78
 767,500 4.55 4.78 4.64 12,130 2,500 0
29/05/2009
4.55
 916,170 4.75 4.75 4.53 0 330 0
28/05/2009
4.75
 1,061,200 5.00 5.00 4.75 4,320 0 0
27/05/2009
5.00
 2,105,820 4.78 5.00 4.80 0 33,000 0
26/05/2009
4.78
 1,177,600 4.55 4.78 4.58 10,010 10,780 0
25/05/2009
4.55
 401,980 4.36 4.55 4.55 0 0 0
22/05/2009
4.36
 1,699,320 4.36 4.55 4.17 100 10,000 0
21/05/2009
4.36
 1,111,110 4.17 4.36 4.28 0 33,000 0
20/05/2009
4.17
 1,414,150 3.98 4.17 3.98 51,890 16,100 0
19/05/2009
3.98
 1,181,250 3.81 3.98 3.89 20,280 67,000 0
18/05/2009
3.81
 783,770 3.95 3.95 3.75 0 243,260 0
15/05/2009
3.95
 589,530 3.81 3.95 3.81 10,000 0 0
14/05/2009
3.81
 416,790 3.84 3.84 3.70 3,000 3,650 0
13/05/2009
3.84
 740,910 3.95 4.03 3.84 8,320 0 0
12/05/2009
3.95
 1,050,290 3.78 3.95 3.70 219,500 0 0
11/05/2009
3.78
 608,600 3.78 3.84 3.70 32,700 160 0
08/05/2009
3.78
 870,930 3.75 3.86 3.67 0 0 0
07/05/2009
3.75
 723,340 3.59 3.75 3.67 5,000 0 0
06/05/2009
3.59
 1,132,240 3.75 3.84 3.59 33,790 0 0
05/05/2009
3.75
 259,700 3.59 3.75 3.75 42,230 0 0
04/05/2009
3.59
 66,610 3.42 3.59 3.59 0 20 0
29/04/2009
3.42
 468,280 3.29 3.42 3.26 3,000 0 0
28/04/2009
3.29
 260,100 3.23 3.29 3.15 0 19,610 0
27/04/2009
3.23
 312,520 3.20 3.34 3.17 24,170 0 0
24/04/2009
3.20
 562,340 3.37 3.37 3.20 0 5,940 0
23/04/2009
3.37
 451,540 3.48 3.53 3.37 5,500 38,000 0
22/04/2009
3.48
 1,059,190 3.42 3.59 3.26 1,500 21,750 0
21/04/2009
3.42
 117,360 3.59 3.59 3.42 0 0 0
20/04/2009
3.59
 129,190 3.75 3.75 3.59 0 1,250 0
17/04/2009
3.75
 1,758,800 3.92 4.11 3.73 41,650 0 0
16/04/2009
3.92
 1,069,630 3.75 3.92 3.86 0 0 0
15/04/2009
3.75
 1,866,700 3.59 3.75 3.62 17,530 630 0

Chính sách bảo mật | Điều khoản sử dụng |