CTCP Vận tải Xăng dầu Vipco (vip)

12.90
-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)
08/07/2021
5.96
 239,900 6.01 6.01 5.92 0 6,300 -0.0
07/07/2021
6.01
 440,300 6.15 6.15 5.75 10,000 7,900 0.0
06/07/2021
6.15
 330,600 6.36 6.44 6.15 1,900 6,200 -0.0
05/07/2021
6.36
 428,000 6.53 6.53 6.29 9,000 1,000 0
02/07/2021
6.53
 484,300 6.36 6.59 6.37 7,900 10,000 -0.0
01/07/2021
6.36
 791,700 6.37 6.37 6.20 6,200 600 0.0
30/06/2021
6.37
 1,035,400 6.61 6.63 6.30 0 1,000 -0.0
29/06/2021
6.61
 1,473,000 7.10 7.10 6.61 10,000 13,300 -0.0
28/06/2021
7.10
 905,300 7.10 7.25 6.96 0 26,600 -0.3
25/06/2021
7.10
 1,741,300 6.81 7.12 6.93 2,000 9,500 -0.1
24/06/2021
6.81
 1,844,200 6.51 6.89 6.48 14,700 8,800 0.1
23/06/2021
6.51
 604,500 6.53 6.53 6.30 1,000 140,300 -1.2
22/06/2021
6.53
 644,600 6.49 6.66 6.39 11,000 0 0.1
21/06/2021
6.49
 526,200 6.61 6.61 6.43 0 28,700 -0.3
18/06/2021
6.61
 959,900 6.55 6.88 6.60 0 30,900 -0.3
17/06/2021
6.55
 1,022,800 6.17 6.59 6.16 16,400 0 0.1
16/06/2021
6.17
 258,000 6.18 6.21 6.15 8,400 0 0.1
15/06/2021
6.18
 180,100 6.12 6.22 6.06 16,200 0 0.1
14/06/2021
6.12
 351,100 6.15 6.18 6.08 15,200 0 0.1
11/06/2021
6.15
 351,300 6.14 6.23 6.02 19,300 1,100 0.2
10/06/2021
6.14
 242,700 6.23 6.23 6.08 1,600 4,700 -0.0
09/06/2021
6.23
 182,000 6.23 6.30 6.15 0 3,900 -0.0
08/06/2021
6.23
 333,900 6.47 6.47 6.20 3,000 13,300 -0.1
07/06/2021
6.47
 370,200 6.34 6.59 6.36 100 3,600 -0.0
04/06/2021
6.34
 509,800 6.34 6.45 6.23 6,100 9,100 -0.0
03/06/2021
6.34
 573,500 6.20 6.40 6.20 10,700 20,200 -0.1
02/06/2021
6.20
 606,100 5.93 6.23 5.93 0 0 0
01/06/2021
5.93
 295,500 5.73 5.98 5.69 2,400 8,800 -0.0
31/05/2021
5.73
 218,800 5.84 5.84 5.72 0 3,100 -0.0
28/05/2021
5.84
 273,500 5.86 5.93 5.82 0 16,700 -0.1
27/05/2021
5.86
 220,700 5.95 5.95 5.86 0 10,200 -0.1
26/05/2021
5.95
 214,600 6.04 6.04 5.87 3,200 3,900 -0.0
25/05/2021
6.04
 151,400 5.84 6.08 5.90 16,100 0 0.1
24/05/2021
5.84
 277,100 5.69 5.86 5.69 14,600 1,400 0.1
21/05/2021
5.69
 739,700 5.86 5.90 5.65 16,700 422,900 -3.2
20/05/2021
5.86
 345,400 5.99 5.99 5.85 0 14,100 -0.1
19/05/2021
5.99
 254,300 6.04 6.06 5.96 0 9,000 -0.1
18/05/2021
6.04
 335,100 6.13 6.14 6.01 0 9,200 -0.1
17/05/2021
6.13
 235,200 6.15 6.30 6.13 500 17,300 -0.1
14/05/2021
6.15
 244,600 6.19 6.21 6.14 2,700 7,600 -0.0
13/05/2021
6.19
 426,200 6.19 6.26 6.15 3,500 0 0.0
12/05/2021
6.19
 230,800 6.19 6.26 6.14 1,200 200 0.0
11/05/2021
6.19
 312,600 6.14 6.26 6.08 6,200 200 0.1
10/05/2021
6.14
 277,600 6.19 6.19 5.98 3,500 200 0.0
07/05/2021
6.19
 135,700 6.29 6.30 6.01 1,500 9,700 -0.1
06/05/2021
6.29
 258,700 6.23 6.41 6.23 9,100 100 0.1
05/05/2021
6.23
 437,400 5.99 6.40 5.99 25,400 2,400 0.2
04/05/2021
5.99
 384,300 6.22 6.22 5.96 2,000 6,300 -0.0
29/04/2021
6.22
 233,200 6.20 6.24 6.14 12,200 2,000 0.1
28/04/2021
6.20
 170,400 6.22 6.30 6.14 8,500 0 0.1
27/04/2021
6.22
 304,900 6.23 6.23 5.93 16,400 0 0.1
26/04/2021
6.23
 626,500 6.55 6.57 6.20 400 0 0.0
23/04/2021
6.55
 308,700 6.55 6.59 6.30 5,000 0 0.0
22/04/2021
6.55
 690,200 6.73 6.74 6.52 0 0 0
20/04/2021
6.73
 425,800 6.83 7.02 6.69 0 7,600 -0.1
19/04/2021
6.83
 343,700 6.94 6.94 6.80 0 1,200 -0.0
16/04/2021
6.94
 654,500 7.09 7.09 6.75 0 1,700 -0.0
15/04/2021
7.09
 687,000 7.22 7.22 7.09 7,600 7,000 0.0
14/04/2021
7.22
 627,500 7.22 7.22 7.03 1,100 12,700 -0.1
13/04/2021
7.22
 792,000 7.43 7.43 7.18 1,400 700 0.0
12/04/2021
7.43
 805,700 7.40 7.51 7.36 400 400 0
09/04/2021
7.40
 1,442,300 7.07 7.51 7.03 20,100 0 0.2
08/04/2021
7.07
 469,200 6.99 7.07 6.94 700 0 0.0
07/04/2021
6.99
 451,400 7.06 7.07 6.88 0 5,800 -0.1
06/04/2021
7.06
 263,300 7.18 7.18 7.03 0 15,500 -0.1
05/04/2021
7.18
 375,800 7.29 7.29 7.10 0 141,800 -1.4
02/04/2021
7.29
 641,700 7.25 7.51 7.27 0 10,300 -0.1
01/04/2021
7.25
 407,600 7.02 7.25 6.97 17,200 10,000 0.1
31/03/2021
7.02
 302,900 6.96 7.06 6.95 17,300 0 0.2
30/03/2021
6.96
 253,100 6.93 7.02 6.90 800 0 0.0
29/03/2021
6.93
 458,300 6.90 7.03 6.52 1,000 1,700 -0.0
26/03/2021
6.90
 960,400 7.18 7.18 6.68 7,200 13,500 -0.1
25/03/2021
7.18
 329,000 7.25 7.32 7.14 0 30,500 -0.3
24/03/2021
7.25
 594,200 7.47 7.47 7.18 5,400 20,300 -0.1
23/03/2021
7.47
 574,200 7.62 7.62 7.36 0 23,200 -0.2
22/03/2021
7.62
 624,400 7.40 7.76 7.40 15,900 0 0.2
19/03/2021
7.40
 677,100 7.29 7.47 7.18 10,800 7,300 0.0
18/03/2021
7.29
 1,273,500 7.51 7.62 7.29 2,600 8,500 -0.1
17/03/2021
7.51
 698,200 7.58 7.62 7.40 19,600 0 0.2
16/03/2021
7.58
 694,300 7.65 7.69 7.29 10,200 8,700 0.0
15/03/2021
7.65
 836,000 7.43 7.69 7.47 29,000 0 0.3
12/03/2021
7.43
 939,100 7.51 7.58 7.36 18,100 0 0.2
11/03/2021
7.51
 478,600 7.69 7.73 7.40 0 0 0
10/03/2021
7.69
 787,900 7.51 7.87 7.51 500 12,000 -0.1
09/03/2021
7.51
 2,120,400 7.03 7.51 6.96 8,700 11,000 -0.0
08/03/2021
7.03
 914,600 7.02 7.18 6.95 0 6,600 -0.1
05/03/2021
7.02
 423,600 7.03 7.16 6.99 5,000 21,500 -0.2
04/03/2021
7.03
 474,100 7.10 7.24 6.88 0 11,200 -0.1
03/03/2021
7.10
 857,700 7.02 7.18 6.95 3,100 3,600 -0.0
02/03/2021
7.02
 358,500 7.13 7.15 6.88 1,000 21,300 -0.2
01/03/2021
7.13
 697,200 6.80 7.25 6.80 19,000 15,100 0.0
26/02/2021
6.80
 342,500 6.75 6.80 6.63 20,900 14,700 0.1
25/02/2021
6.75
 607,100 6.75 6.88 6.73 0 5,600 -0.1
24/02/2021
6.75
 712,400 6.92 7.07 6.68 21,800 31,700 -0.1
23/02/2021
6.92
 574,600 6.81 7.02 6.77 23,700 3,600 0.2
22/02/2021
6.81
 1,837,300 6.81 6.85 6.59 5,600 16,700 -0.1
19/02/2021
6.81
 662,000 6.92 6.96 6.66 2,000 1,700 0.0
18/02/2021
6.92
 859,900 6.66 7.10 6.81 10,000 49,300 -0.4
17/02/2021
6.66
 754,800 6.23 6.66 6.59 0 4,600 -0.0
09/02/2021
6.23
 923,700 6.00 6.23 5.99 36,700 19,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |