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)
19/04/2023
9.62
 445,500 9.70 9.87 9.62 0 14,724 -0.2
18/04/2023
9.70
 372,300 9.70 9.92 9.58 27,800 73 0.3
17/04/2023
9.70
 482,500 9.75 9.75 9.45 32,300 17,300 0.2
14/04/2023
9.75
 2,328,700 10.46 10.59 9.75 204,100 0 2.4
13/04/2023
10.46
 718,100 10.63 10.72 10.46 37,300 2,500 0.4
12/04/2023
10.63
 760,700 10.68 11.05 10.63 12,200 0 0.2
11/04/2023
10.68
 955,500 10.38 10.80 10.38 13,400 14,700 -0.0
10/04/2023
10.38
 718,500 10.46 10.72 10.34 1,100 12,700 -0.1
07/04/2023
10.46
 1,228,000 10.04 10.72 10.04 8,900 0 0.1
06/04/2023
10.04
 1,047,300 10.21 10.38 9.87 110,600 5,200 1.3
05/04/2023
10.21
 1,479,800 9.83 10.34 9.87 22,800 5,824 0.2
04/04/2023
9.83
 2,103,300 9.20 9.83 9.24 41,700 0 0.5
03/04/2023
9.20
 272,500 9.20 9.41 9.11 0 5,300 -0.1
31/03/2023
9.20
 153,600 9.20 9.28 9.07 0 20 -0.0
30/03/2023
9.20
 291,100 9.24 9.49 9.20 0 0 -0.1
29/03/2023
9.24
 481,600 9.16 9.24 8.99 100 9,200 -0.1
28/03/2023
9.16
 488,000 9.16 9.28 8.99 41,600 0 0.5
27/03/2023
9.16
 265,700 9.24 9.32 9.16 100 0 0.0
24/03/2023
9.24
 380,300 9.20 9.41 9.11 9,400 0 0.1
23/03/2023
9.20
 214,100 9.11 9.24 9.03 29,700 0 0.3
22/03/2023
9.11
 547,500 8.86 9.20 8.95 285,700 0 3.1
21/03/2023
8.86
 249,400 8.57 8.86 8.57 5,800 0 -0.2
20/03/2023
8.57
 446,800 8.90 8.95 8.57 0 18,100 -0.2
17/03/2023
8.90
 194,800 8.99 9.16 8.86 0 12,900 -0.1
16/03/2023
8.99
 110,900 9.28 9.28 8.99 9,300 18,400 -0.1
15/03/2023
9.28
 400,700 8.82 9.32 9.03 18,900 0 0.2
14/03/2023
8.82
 460,200 9.28 9.28 8.82 0 27,100 -0.3
13/03/2023
9.28
 588,200 9.41 9.41 9.11 261,000 5,000 2.8
10/03/2023
9.41
 264,700 9.62 9.62 9.37 200 0 0.0
09/03/2023
9.62
 404,400 9.58 9.66 9.45 45,900 3,100 0.5
08/03/2023
9.58
 640,100 9.32 9.58 9.16 63,100 59,400 0.0
07/03/2023
9.32
 334,300 9.24 9.41 9.20 4,700 34,200 -0.3
06/03/2023
9.24
 1,382,400 9.24 9.70 9.24 10,800 11,500 -0.0
03/03/2023
9.24
 481,700 9.20 9.45 9.16 10,300 2,600 0.1
02/03/2023
9.20
 949,900 9.16 9.54 9.03 12,100 109,100 -1.1
01/03/2023
9.16
 956,700 8.57 9.16 8.52 11,500 15,000 -0.0
28/02/2023
8.57
 375,500 8.52 8.73 8.52 700 0 0.0
27/02/2023
8.52
 716,800 8.69 8.78 8.42 0 6,900 -0.1
24/02/2023
8.69
 365,700 9.16 9.16 8.69 0 16,800 -0.2
23/02/2023
9.16
 777,300 9.07 9.20 8.52 4,700 5,500 -0.0
22/02/2023
9.07
 1,022,700 9.20 9.54 8.95 238,100 3,500 2.5
21/02/2023
9.20
 1,047,700 9.49 9.54 9.07 900 7,200 -0.1
20/02/2023
9.49
 949,800 9.28 9.49 9.24 7,500 0 0.1
17/02/2023
9.28
 512,400 9.16 9.54 8.95 3,700 10,500 -0.1
16/02/2023
9.16
 2,681,100 8.61 9.20 8.73 10,700 2,400 0.1
15/02/2023
8.61
 565,100 8.27 8.65 8.28 28,700 0 0.3
14/02/2023
8.27
 317,700 8.10 8.35 8.08 81,300 0 0.8
13/02/2023
8.10
 534,700 8.44 8.44 7.97 86,800 9,100 0.7
10/02/2023
8.44
 238,600 8.57 8.57 8.41 0 5,800 -0.1
09/02/2023
8.57
 427,300 8.40 8.78 8.30 30,600 0 0.3
08/02/2023
8.40
 295,200 8.40 8.43 8.29 25,300 200 0.2
07/02/2023
8.40
 757,200 8.61 8.82 8.38 26,500 1,000 0.3
06/02/2023
8.61
 465,600 8.13 8.65 8.14 44,100 0 0.4
03/02/2023
8.13
 496,900 8.13 8.30 8.09 54,600 0 0.5
02/02/2023
8.13
 724,900 8.14 8.27 7.67 1,500 0 0.0
01/02/2023
8.14
 879,000 8.65 8.95 8.05 10,300 0 0.1
31/01/2023
8.65
 731,700 8.61 8.73 8.44 0 0 1.2
30/01/2023
8.61
 1,578,500 8.35 8.90 8.44 114,900 500 1.2
27/01/2023
8.35
 1,087,300 7.81 8.35 8.28 0 0 0.0
19/01/2023
7.81
 500,300 7.34 7.84 7.30 0 0 0.0
18/01/2023
7.34
 192,600 7.23 7.36 7.23 0 0 0.0
17/01/2023
7.23
 209,000 7.22 7.37 7.22 0 0 0.0
16/01/2023
7.22
 251,500 6.92 7.34 6.85 0 0 0.0
13/01/2023
6.92
 134,100 6.88 7.00 6.88 0 0 0.0
12/01/2023
6.88
 61,700 6.90 7.07 6.85 0 0 0.0
11/01/2023
6.90
 151,400 6.90 7.00 6.84 0 0 0.0
10/01/2023
6.90
 106,300 6.85 7.00 6.88 0 0 0.0
09/01/2023
6.85
 482,300 7.18 7.25 6.75 0 0 0.0
06/01/2023
7.18
 400,800 7.72 7.72 7.18 400 0 0.0
05/01/2023
7.72
 366,800 7.78 7.93 7.51 0 0 0.0
04/01/2023
7.78
 1,179,100 7.27 7.78 7.17 0 0 0.0
03/01/2023
7.27
 151,800 7.26 7.38 7.20 0 0 0.0
30/12/2022
7.26
 116,600 7.15 7.33 6.93 200 0 0.0
29/12/2022
7.15
 87,000 7.22 7.22 7.15 0 0 -0.0
28/12/2022
7.22
 132,300 7.13 7.43 7.16 0 0 -0.0
27/12/2022
7.13
 153,100 6.84 7.13 6.75 0 0 -0.0
26/12/2022
6.84
 186,800 7.34 7.34 6.84 0 100 -0.0
23/12/2022
7.34
 212,100 7.22 7.49 7.22 0 0 0.0
22/12/2022
7.22
 95,200 7.22 7.59 7.17 0 0 0.0
21/12/2022
7.22
 151,300 7.26 7.35 6.75 0 0 0.0
20/12/2022
7.26
 345,300 7.47 7.59 7.17 100 0 0.0
19/12/2022
7.47
 288,100 7.34 7.72 7.43 0 0 -0.0
16/12/2022
7.34
 452,300 7.26 7.59 7.22 0 0 -0.0
15/12/2022
7.26
 547,800 7.31 7.46 7.17 0 2 -0.0
14/12/2022
7.31
 471,700 7.17 7.47 7.17 0 0 -0.0
13/12/2022
7.17
 225,500 7.32 7.34 7.10 0 0 -0.0
12/12/2022
7.32
 556,100 7.08 7.40 6.84 0 0 -0.0
09/12/2022
7.08
 250,200 6.88 7.08 6.67 0 0 -0.0
08/12/2022
6.88
 321,000 6.92 7.01 6.84 0 0 -0.0
07/12/2022
6.92
 202,800 7.00 7.17 6.76 0 0 -0.0
06/12/2022
7.00
 330,800 7.01 7.42 6.82 0 0 -0.0
05/12/2022
7.01
 536,500 6.58 7.04 6.61 0 8 -0.0
02/12/2022
6.58
 142,800 6.54 6.62 6.41 0 0 0.0
01/12/2022
6.54
 252,400 6.54 6.62 6.51 0 0 0.0
30/11/2022
6.54
 115,600 6.54 6.57 6.35 100 0 0.0
29/11/2022
6.54
 516,200 6.54 6.75 6.52 0 0 0.0
28/11/2022
6.54
 472,200 6.12 6.54 6.15 2,400 0 0.0
25/11/2022
6.12
 285,900 5.91 6.23 5.89 0 0 -1.2
24/11/2022
5.91
 85,800 5.91 5.91 5.85 0 0 -1.2
23/11/2022
5.91
 128,500 5.96 5.99 5.80 0 0 -1.2

Chính sách bảo mật | Điều khoản sử dụng |