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)
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
26/11/2021
8.87
 706,400 8.99 8.99 8.75 500 19,800 -0.2
25/11/2021
8.99
 570,200 8.91 9.18 8.63 30,200 10,700 0.2
24/11/2021
8.91
 746,700 9.18 9.26 8.87 300 95,600 -1.1
23/11/2021
9.18
 545,900 8.87 9.22 8.39 14,500 200 0.2
22/11/2021
8.87
 1,697,800 9.50 9.58 8.87 2,400 76,300 -0.9
19/11/2021
9.50
 2,275,700 9.98 10.10 9.30 6,600 88,900 -1.0
18/11/2021
9.98
 1,706,000 9.98 10.21 9.70 0 55,100 -0.7
17/11/2021
9.98
 920,800 10.13 10.21 9.98 0 98,400 -1.2
16/11/2021
10.13
 2,607,700 9.74 10.25 9.58 20,100 9,100 0.1
15/11/2021
9.74
 1,786,600 9.86 9.86 9.62 10,900 2,300 0.1
12/11/2021
9.86
 1,017,900 9.90 10.10 9.70 18,400 81,200 -0.8
11/11/2021
9.90
 1,617,900 9.94 10.25 9.86 13,500 106,100 -1.2
10/11/2021
9.94
 2,330,000 9.58 9.94 9.50 61,300 142,600 -1.0
09/11/2021
9.58
 1,815,900 9.54 9.74 9.46 56,900 5,700 0.6
08/11/2021
9.54
 1,011,900 9.66 9.90 9.46 1,600 33,400 -0.4
05/11/2021
9.66
 1,028,400 9.30 9.74 9.18 75,100 1,000 0.9
04/11/2021
9.30
 1,437,200 9.42 9.50 9.22 38,600 3,200 0.4
03/11/2021
9.42
 1,845,100 9.90 10.06 9.42 50,800 45,000 0.1
02/11/2021
9.90
 1,757,300 9.98 10.25 9.78 66,300 100,000 -0.4
01/11/2021
9.98
 2,087,900 10.29 10.29 9.90 1,100 122,700 -1.5
29/10/2021
10.29
 1,656,300 10.45 10.61 10.21 6,300 10,200 -0.1
28/10/2021
10.45
 2,447,200 10.37 10.69 9.98 37,600 12,700 0.3
27/10/2021
10.37
 1,522,900 10.41 10.73 10.25 20,600 20,600 -0.0
26/10/2021
10.41
 2,063,000 10.77 10.81 10.21 26,400 33,400 -0.1
25/10/2021
10.77
 1,103,100 11.20 11.20 10.69 1,300 30,300 -0.4
22/10/2021
11.20
 1,901,500 10.73 11.36 10.45 30,800 38,700 -0.1
21/10/2021
10.73
 893,300 10.73 11.01 10.45 8,300 67,000 -0.8
20/10/2021
10.73
 3,438,800 10.06 10.73 9.90 53,800 6,000 0.6
19/10/2021
10.06
 950,100 10.10 10.25 9.74 35,600 0 0.5
18/10/2021
10.10
 1,575,200 10.41 10.49 10.06 3,200 6,900 -0.0
15/10/2021
10.41
 1,555,900 10.57 10.93 10.17 30,000 81,600 -0.7
14/10/2021
10.57
 3,169,200 9.90 10.57 9.82 22,900 18,900 0.1
13/10/2021
9.90
 2,595,700 9.58 10.02 9.74 57,700 12,000 0.6
12/10/2021
9.58
 2,549,400 9.34 9.66 9.22 13,400 96,100 -1.0
11/10/2021
9.34
 938,000 9.50 9.62 9.26 12,900 42,300 -0.2
08/10/2021
9.50
 2,365,900 9.50 9.82 9.38 300 39,200 -0.5
07/10/2021
9.50
 2,036,700 9.22 9.74 8.95 86,000 30,100 0.7
06/10/2021
9.22
 1,230,700 9.38 9.38 8.95 68,400 21,400 0.5
05/10/2021
9.38
 1,661,000 9.38 9.78 9.11 5,300 126,300 -1.4
04/10/2021
9.38
 903,700 8.79 9.38 8.95 27,200 0 0.3
01/10/2021
8.79
 1,402,000 9.11 9.18 8.79 68,508 81,808 -0.1
30/09/2021
9.11
 1,204,100 9.07 9.22 8.95 7,700 75,300 -0.8
29/09/2021
9.07
 595,600 9.03 9.11 8.75 21,600 3,500 0.2
28/09/2021
9.03
 1,556,900 8.55 9.07 8.16 123,700 4,900 1.3
27/09/2021
8.55
 2,324,500 9.03 9.30 8.55 80,200 1,000 0.9
24/09/2021
9.03
 2,374,000 9.42 9.82 8.87 204,400 1,200 2.3
23/09/2021
9.42
 3,363,300 10.10 10.17 9.42 27,100 11,100 0.2
22/09/2021
10.10
 1,699,600 10.13 10.57 9.98 13,000 64,100 -0.7
21/09/2021
10.13
 3,310,300 9.50 10.13 9.11 69,700 0 0.8
20/09/2021
9.50
 3,569,200 9.62 10.29 9.34 73,500 35,300 0.5
17/09/2021
9.62
 2,842,200 9.03 9.62 9.26 129,600 13,500 1.4
16/09/2021
9.03
 3,125,500 8.47 9.03 8.55 3,000 60,600 -0.6
15/09/2021
8.47
 2,735,200 7.92 8.47 7.69 43,400 2,800 0.4
14/09/2021
7.92
 3,493,400 8.16 8.55 7.88 16,200 116,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |