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)
22/11/2022
5.96
 298,000 5.66 6.01 5.67 0 0 -1.2
21/11/2022
5.66
 327,500 5.31 5.68 5.32 0 0 -1.2
18/11/2022
5.31
 673,500 4.96 5.31 5.15 0 196,800 -1.2
17/11/2022
4.96
 270,100 4.64 4.96 4.73 0 0 0.0
16/11/2022
4.64
 254,300 4.40 4.70 4.22 0 0 0.0
15/11/2022
4.40
 365,300 4.73 4.73 4.40 2,000 0 0.0
14/11/2022
4.73
 248,700 5.02 5.06 4.71 0 0 -0.0
11/11/2022
5.02
 336,900 5.04 5.19 4.89 0 0 -0.0
10/11/2022
5.04
 291,200 5.15 5.15 4.90 0 0 -0.0
09/11/2022
5.15
 94,600 5.11 5.22 5.05 0 3,000 -0.0
08/11/2022
5.11
 29,900 5.11 5.14 4.90 0 0 -0.0
07/11/2022
5.11
 83,200 5.22 5.43 4.98 0 0 -0.0
04/11/2022
5.22
 99,800 5.38 5.45 5.16 0 15 -0.0
03/11/2022
5.38
 41,800 5.38 5.38 5.32 0 400 -0.0
02/11/2022
5.38
 54,700 5.49 5.61 5.37 0 8,000 -0.1
01/11/2022
5.49
 24,800 5.48 5.56 5.41 0 0 -0.1
31/10/2022
5.48
 31,800 5.57 5.58 5.40 0 0 -0.1
28/10/2022
5.57
 89,400 5.49 5.61 5.45 0 8,200 -0.1
27/10/2022
5.49
 134,200 5.26 5.49 5.19 0 0 0
26/10/2022
5.26
 65,600 5.27 5.27 5.23 0 0 0
25/10/2022
5.27
 124,000 5.19 5.27 4.98 0 0 0
24/10/2022
5.19
 206,100 5.38 5.38 5.19 0 0 0
21/10/2022
5.38
 159,900 5.42 5.49 5.28 0 0 0
20/10/2022
5.42
 28,900 5.42 5.48 5.32 0 0 0
19/10/2022
5.42
 129,700 5.41 5.48 5.40 0 0 0
18/10/2022
5.41
 155,400 5.32 5.49 5.35 4,000 0 0.0
17/10/2022
5.32
 73,500 5.32 5.34 5.24 0 0 -0.0
14/10/2022
5.32
 106,300 5.22 5.34 5.23 0 0 -0.0
13/10/2022
5.22
 86,100 5.05 5.24 5.09 0 0 -0.0
12/10/2022
5.05
 241,400 4.98 5.14 4.95 0 0 -0.0
11/10/2022
4.98
 105,600 5.19 5.32 4.98 0 1 -0.0
10/10/2022
5.19
 82,500 5.23 5.29 4.90 0 0 0.1
07/10/2022
5.23
 232,200 5.49 5.49 5.11 15,000 0 0.1
06/10/2022
5.49
 39,600 5.49 5.62 5.37 17,000 0 0.1
05/10/2022
5.49
 202,900 5.40 5.65 5.32 0 0 0.0
04/10/2022
5.40
 190,400 5.56 5.73 5.32 11,000 4,800 0.0
03/10/2022
5.56
 117,300 5.82 5.95 5.56 10,000 0 0.1
30/09/2022
5.82
 298,400 5.85 5.86 5.59 0 0 0.1
29/09/2022
5.85
 117,100 5.91 6.10 5.85 13,000 0 0.1
28/09/2022
5.91
 215,300 5.97 6.02 5.82 0 600 -0.0
27/09/2022
5.97
 153,100 5.97 5.99 5.93 0 0 0.6
26/09/2022
5.97
 379,500 6.11 6.11 5.92 118,400 35,556 0.6
23/09/2022
6.11
 222,200 6.11 6.24 6.10 120,700 91,600 0.2
22/09/2022
6.11
 72,300 6.11 6.11 5.99 0 900 -0.0
21/09/2022
6.11
 424,800 5.94 6.14 5.88 147,000 0 1.1
20/09/2022
5.94
 147,800 5.82 5.96 5.82 40,000 0 0.3
19/09/2022
5.82
 256,500 5.94 5.94 5.79 7,100 1,100 0.0
16/09/2022
5.94
 80,500 5.95 5.99 5.92 0 0 0.0
15/09/2022
5.95
 98,400 5.83 6.03 5.91 0 0 0.0
14/09/2022
5.83
 119,700 5.92 5.92 5.74 6,100 0 0.0
13/09/2022
5.92
 131,000 5.86 6.04 5.87 1,100 0 0.0
12/09/2022
5.86
 220,600 6.06 6.16 5.86 5,000 72 -0.1
09/09/2022
6.06
 413,200 6.33 6.50 5.91 0 15,800 -0.1
08/09/2022
6.33
 646,700 6.36 6.60 6.20 10,000 900 0.1
07/09/2022
6.36
 1,196,800 5.95 6.36 5.95 0 89,100 -0.7
06/09/2022
5.95
 253,000 5.87 5.95 5.71 0 66,300 -0.5
05/09/2022
5.87
 161,900 5.92 5.93 5.87 5,100 43,500 -0.3
31/08/2022
5.92
 56,700 5.99 5.99 5.86 10,200 0 0.1
30/08/2022
5.99
 125,100 5.99 6.07 5.86 7,400 0 0.1
29/08/2022
5.99
 330,500 5.99 5.99 5.74 19,500 0 0.1
26/08/2022
5.99
 247,200 6.12 6.12 5.91 22,400 0 0.2
25/08/2022
6.12
 321,200 5.99 6.19 5.97 29,600 0 0.2
24/08/2022
5.99
 439,900 5.77 6.04 5.79 0 0 -0.1
23/08/2022
5.77
 366,100 5.63 5.87 5.62 0 0 -0.1
22/08/2022
5.63
 140,600 5.61 5.63 5.50 0 0 -0.1
19/08/2022
5.61
 87,300 5.66 5.68 5.61 0 0 -0.1
18/08/2022
5.66
 152,800 5.65 5.71 5.65 0 0 -0.1
17/08/2022
5.65
 100,700 5.68 5.74 5.65 0 0 -0.1
16/08/2022
5.68
 118,900 5.66 5.78 5.65 0 10,500 -0.1
15/08/2022
5.66
 149,500 5.70 5.74 5.50 0 5,400 -0.0
12/08/2022
5.70
 124,700 5.73 5.73 5.63 0 10,400 -0.1
11/08/2022
5.73
 255,700 5.75 5.98 5.70 9,100 5,400 0.0
10/08/2022
5.75
 148,700 5.75 5.79 5.70 13,800 4,000 0.1
09/08/2022
5.75
 217,000 5.72 5.76 5.70 0 3,500 -0.0
08/08/2022
5.72
 190,200 5.70 5.75 5.65 23,200 3,000 0.1
05/08/2022
5.70
 150,900 5.73 5.73 5.59 0 2,800 -0.0
04/08/2022
5.73
 203,300 5.59 5.81 5.61 300 2,700 -0.0
03/08/2022
5.59
 365,900 5.44 5.74 5.45 0 8,000 -0.1
02/08/2022
5.44
 399,500 5.37 5.49 5.36 51,000 2,300 0.3
01/08/2022
5.37
 137,700 5.36 5.45 5.29 27,000 2,000 0.2
29/07/2022
5.36
 72,400 5.33 5.40 5.27 0 2,000 -0.0
28/07/2022
5.33
 62,100 5.27 5.46 5.24 0 1,900 -0.0
27/07/2022
5.27
 89,600 5.27 5.37 5.20 0 1,800 -0.0
26/07/2022
5.27
 100,600 5.40 5.44 5.27 0 1,900 -0.0
25/07/2022
5.40
 33,200 5.49 5.53 5.32 0 2,400 -0.0
22/07/2022
5.49
 74,800 5.51 5.53 5.44 9,200 400 -0.0
21/07/2022
5.51
 97,600 5.54 5.64 5.49 0 2,100 -0.0
20/07/2022
5.54
 153,200 5.48 5.61 5.49 0 2,000 -0.0
19/07/2022
5.48
 113,200 5.42 5.56 5.42 0 7,600 -0.0
18/07/2022
5.42
 109,100 5.41 5.44 5.38 0 2,200 -0.0
15/07/2022
5.41
 119,900 5.34 5.44 5.36 0 1,900 -0.0
14/07/2022
5.34
 70,200 5.32 5.40 5.32 0 2,300 -0.0
13/07/2022
5.32
 144,000 5.24 5.32 5.24 0 2,300 -0.0
12/07/2022
5.24
 51,700 5.16 5.32 5.16 0 2,300 -0.0
11/07/2022
5.16
 70,000 5.23 5.32 5.16 0 2,400 -0.0
08/07/2022
5.23
 87,000 5.18 5.40 5.16 0 27,700 -0.0
07/07/2022
5.18
 128,200 5.19 5.30 5.07 0 2,600 -0.0
06/07/2022
5.19
 125,800 5.35 5.49 5.19 0 2,600 -0.0
05/07/2022
5.35
 79,200 5.41 5.49 5.34 0 8,200 -0.1
04/07/2022
5.41
 96,400 5.36 5.43 5.36 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |