CTCP Vận tải Xăng dầu Vipco (vip)

13
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)
26/04/2022
6.49
 315,100 6.30 6.49 5.94 23,900 1,200 0.2
25/04/2022
6.30
 299,500 6.77 7.01 6.30 13,200 5,900 0.1
22/04/2022
6.77
 289,300 6.74 7.17 6.73 9,500 16,500 -0.1
21/04/2022
6.74
 613,700 7.24 7.24 6.74 29,700 500 0.3
20/04/2022
7.24
 297,400 7.24 7.43 7.02 34,800 0 0.3
19/04/2022
7.24
 374,500 7.76 7.83 7.24 9,300 8,400 0.0
18/04/2022
7.76
 476,500 8.23 8.23 7.66 9,500 13,900 -0.0
15/04/2022
8.23
 175,800 8.12 8.35 8.08 1,500 5,200 0
14/04/2022
8.12
 225,000 8.35 8.47 8.12 0 4,300 -0.0
13/04/2022
8.35
 575,300 8.31 8.35 7.96 200 7,000 -0.1
12/04/2022
8.31
 721,500 8.91 8.91 8.31 0 29,100 -0.3
08/04/2022
8.91
 269,300 8.95 8.95 8.75 0 18,200 -0.2
07/04/2022
8.95
 508,400 9.11 9.11 8.71 100 65,400 -0.7
06/04/2022
9.11
 482,400 9.18 9.26 8.99 6,000 17,000 -0.1
05/04/2022
9.18
 322,700 9.15 9.26 9.11 11,800 0 0.1
04/04/2022
9.15
 280,700 9.15 9.26 9.07 200 4,800 -0.1
01/04/2022
9.15
 682,500 9.18 9.18 8.87 25,100 1,700 0.3
31/03/2022
9.18
 537,200 9.18 9.30 8.87 3,800 4,600 -0.0
30/03/2022
9.18
 523,200 9.46 9.54 8.87 14,400 17,400 -0.0
29/03/2022
9.46
 677,600 9.15 9.58 9.15 78,000 5,000 0.9
28/03/2022
9.15
 940,200 9.74 9.78 9.15 13,100 34,800 -0.3
25/03/2022
9.74
 836,600 9.82 9.90 9.58 30,000 800 0.4
24/03/2022
9.82
 1,092,600 9.66 10.02 9.66 3,300 66,400 -0.8
23/03/2022
9.66
 767,900 9.70 9.78 9.50 49,200 0 0.6
22/03/2022
9.70
 816,600 9.58 9.82 9.50 23,500 0 0.3
21/03/2022
9.58
 813,100 9.58 9.62 9.42 28,300 0 0.3
18/03/2022
9.58
 433,300 9.58 9.82 9.54 21,400 600 0.3
17/03/2022
9.58
 420,400 9.66 9.74 9.50 5,000 0 0.1
16/03/2022
9.66
 676,700 9.46 9.86 9.46 5,600 15,200 -0.1
15/03/2022
9.46
 718,200 9.46 9.70 9.11 8,800 2,000 0.1
14/03/2022
9.46
 1,701,800 10.13 10.13 9.46 0 12,100 -0.1
11/03/2022
10.13
 1,638,500 10.17 10.41 9.98 43,500 17,500 0.3
10/03/2022
10.17
 1,572,700 10.21 10.69 9.86 3,800 13,500 -0.1
09/03/2022
10.21
 2,109,900 9.58 10.21 9.30 12,600 2,500 0.1
08/03/2022
9.58
 1,973,700 10.29 10.29 9.58 6,500 0 0.1
07/03/2022
10.29
 1,540,100 9.98 10.41 10.06 8,900 2,300 0.1
04/03/2022
9.98
 1,779,500 10.21 10.57 9.94 300 25,200 -0.3
03/03/2022
10.21
 2,669,500 9.58 10.21 9.58 500 3,200 -0.0
02/03/2022
9.58
 1,947,400 9.38 9.74 9.46 1,100 25,700 -0.3
01/03/2022
9.38
 2,034,300 8.99 9.58 8.95 5,600 7,100 -0.0
28/02/2022
8.99
 390,300 8.99 9.07 8.79 2,000 800 0.0
25/02/2022
8.99
 591,800 9.03 9.11 8.95 0 10,400 -0.1
24/02/2022
9.03
 1,223,600 8.87 9.30 8.79 2,000 21,400 -0.2
23/02/2022
8.87
 877,200 8.67 9.11 8.67 3,400 1,600 0.0
22/02/2022
8.67
 286,200 8.83 8.83 8.31 3,600 1,200 0.0
21/02/2022
8.83
 443,700 8.59 8.87 8.63 17,100 600 0.2
18/02/2022
8.59
 214,600 8.59 8.75 8.47 9,100 0 0.1
17/02/2022
8.59
 350,200 8.67 8.67 8.47 22,100 0 0.2
16/02/2022
8.67
 266,400 8.67 8.71 8.47 5,000 1,000 0.0
15/02/2022
8.67
 356,500 8.87 8.99 8.55 0 10,100 -0.1
14/02/2022
8.87
 1,012,500 8.31 8.87 8.35 5,400 0 0.1
11/02/2022
8.31
 303,400 8.23 8.31 8.12 107,600 100 1.1
10/02/2022
8.23
 253,600 8.23 8.39 8.16 20,600 0 0.2
09/02/2022
8.23
 163,000 8.16 8.27 8.04 12,600 0 0.1
08/02/2022
8.16
 352,800 8.08 8.23 8.00 11,000 0 0.1
07/02/2022
8.08
 475,700 7.78 8.31 7.78 8,900 2,000 0.1
28/01/2022
7.78
 131,000 7.78 7.92 7.72 1,000 0 0.0
27/01/2022
7.78
 104,300 7.92 7.92 7.68 0 0 0
26/01/2022
7.92
 189,100 7.92 8.08 7.84 100 100 0
25/01/2022
7.92
 107,400 7.74 8.12 7.74 0 0 0
24/01/2022
7.74
 410,600 8.31 8.31 7.74 0 4,000 -0.0
21/01/2022
8.31
 213,700 8.23 8.43 8.08 0 7,200 -0.1
20/01/2022
8.23
 152,200 7.76 8.23 7.68 0 0 0
19/01/2022
7.76
 313,400 7.72 7.91 7.70 100 1,500 -0.0
18/01/2022
7.72
 700,000 8.83 8.83 7.72 11,200 0 0.1
17/01/2022
8.83
 216,700 8.79 8.99 8.55 0 0 0
14/01/2022
8.79
 409,900 9.03 9.03 8.43 1,500 600 0.0
13/01/2022
9.03
 759,300 9.26 9.46 8.87 0 21,300 -0.2
12/01/2022
9.26
 923,400 9.18 9.46 9.03 0 3,700 -0.0
11/01/2022
9.18
 739,000 9.42 9.42 9.15 600 21,000 -0.2
10/01/2022
9.42
 2,190,500 8.83 9.42 8.79 21,400 400 0.2
07/01/2022
8.83
 842,700 8.91 8.99 8.79 0 10,700 -0.1
06/01/2022
8.91
 523,800 8.95 9.07 8.83 0 4,100 -0.0
05/01/2022
8.95
 772,900 9.07 9.15 8.95 5,800 0 0.1
04/01/2022
9.07
 566,800 8.91 9.07 8.87 20,000 100 0.2
31/12/2021
8.91
 441,200 8.83 8.91 8.79 0 10,600 -0.1
30/12/2021
8.83
 380,100 8.95 9.03 8.83 0 900 -0.0
29/12/2021
8.95
 515,700 8.83 9.07 8.83 7,500 0 0.1
28/12/2021
8.83
 604,800 8.95 8.99 8.83 11,500 4,900 0.1
27/12/2021
8.95
 380,400 9.03 9.15 8.87 0 14,300 -0.2
24/12/2021
9.03
 398,500 9.03 9.15 8.91 0 33,000 -0.4
23/12/2021
9.03
 722,000 9.22 9.22 8.71 5,000 26,300 -0.2
22/12/2021
9.22
 1,069,000 9.11 9.50 8.91 17,400 7,300 0.1
21/12/2021
9.11
 470,700 9.18 9.18 8.87 14,700 8,200 0.1
20/12/2021
9.18
 591,300 9.26 9.26 8.95 7,600 1,100 0.1
17/12/2021
9.26
 618,400 9.26 9.50 9.18 8,600 20,000 -0.1
16/12/2021
9.26
 712,100 9.30 9.46 9.11 7,400 700 0.1
15/12/2021
9.30
 1,089,600 9.26 9.74 9.07 400 75,400 -0.9
14/12/2021
9.26
 653,800 9.34 9.42 9.11 53,000 23,000 0.3
13/12/2021
9.34
 697,300 9.22 9.62 9.26 4,000 58,500 -0.6
10/12/2021
9.22
 1,709,300 8.63 9.22 8.59 25,100 0 0.3
09/12/2021
8.63
 420,100 8.59 8.67 8.51 7,500 0 0.1
08/12/2021
8.59
 339,500 8.59 8.71 8.55 400 2,500 -0.0
07/12/2021
8.59
 430,400 8.23 8.63 8.20 5,900 1,300 0.0
06/12/2021
8.23
 763,600 8.63 8.63 8.16 15,500 49,100 -0.4
03/12/2021
8.63
 629,100 8.91 8.99 8.63 0 28,000 -0.3
02/12/2021
8.91
 510,900 8.83 8.91 8.83 2,000 0 0.0
01/12/2021
8.83
 517,000 8.79 8.83 8.67 1,400 29,700 -0.3
30/11/2021
8.79
 578,900 8.67 8.91 8.63 5,600 4,400 0.0
29/11/2021
8.67
 722,900 8.87 8.87 8.39 20,000 9,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |