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)
05/02/2021
6.45
 465,900 6.26 6.59 6.26 1,300 34,800 -0.3
04/02/2021
6.26
 482,700 6.23 6.61 6.15 0 69,000 -0.6
03/02/2021
6.23
 596,600 5.93 6.30 5.79 1,500 67,000 -0.5
02/02/2021
5.93
 956,400 6.12 6.12 5.69 38,200 119,900 -0.7
01/02/2021
6.12
 766,800 6.57 6.57 6.12 17,800 8,800 0.1
29/01/2021
6.57
 1,225,000 6.75 6.75 6.28 50,100 500 0.4
28/01/2021
6.75
 462,200 7.26 7.26 6.75 0 1,000 -0.0
27/01/2021
7.26
 841,900 7.80 7.80 7.26 2,100 24,000 -0.2
26/01/2021
7.80
 951,900 8.39 8.46 7.80 9,600 4,900 0.1
25/01/2021
8.39
 676,300 8.20 8.64 7.98 51,300 0 0.6
22/01/2021
8.20
 1,854,600 7.69 8.20 7.91 6,300 500 0.1
21/01/2021
7.69
 1,167,800 7.20 7.69 7.10 9,200 16,200 -0.1
20/01/2021
7.20
 453,100 7.29 7.29 6.81 2,200 12,300 -0.1
19/01/2021
7.29
 991,200 7.84 8.24 7.29 21,100 13,200 0.1
18/01/2021
7.84
 1,519,200 7.32 7.84 7.36 33,800 0 0.4
15/01/2021
7.32
 1,418,700 6.86 7.32 6.88 47,400 200 0.5
14/01/2021
6.86
 353,900 6.97 7.03 6.85 7,300 4,400 0.0
13/01/2021
6.97
 275,900 7.23 7.23 6.81 19,300 5,900 0.1
12/01/2021
7.23
 345,100 7.16 7.32 7.15 8,300 0 0.1
11/01/2021
7.16
 539,700 6.74 7.18 6.74 16,700 100 0.2
08/01/2021
6.74
 1,291,100 6.41 6.86 6.34 200 0 0.0
07/01/2021
6.41
 464,200 6.47 6.47 6.37 200 0 0.0
06/01/2021
6.47
 458,800 6.52 6.77 6.34 500 0 0.0
05/01/2021
6.52
 1,155,300 6.11 6.53 6.08 200 0 0.0
04/01/2021
6.11
 544,700 6.00 6.14 6.01 200 0 0.0
31/12/2020
6.00
 257,400 5.99 6.01 5.87 90 0 0.0
30/12/2020
5.99
 210,300 6.01 6.11 5.93 0 0 0
29/12/2020
6.01
 440,850 5.93 6.08 5.79 0 0 0
28/12/2020
5.93
 421,950 6.01 6.04 5.79 0 270 -0.0
25/12/2020
6.01
 297,920 5.79 6.01 5.71 0 0 0
24/12/2020
5.79
 578,820 6.14 6.14 5.71 0 0 0
23/12/2020
6.14
 746,480 6.18 6.18 6.05 0 250 -0.0
22/12/2020
6.18
 601,170 6.18 6.47 6.17 0 1,070 -0.0
21/12/2020
6.18
 401,830 6.18 6.29 6.12 0 8,100 -0.1
18/12/2020
6.18
 352,090 6.16 6.23 6.12 0 300 -0.0
17/12/2020
6.16
 379,570 6.34 6.34 6.16 0 7,000 -0.1
16/12/2020
6.34
 720,820 6.10 6.53 6.23 0 3,000 -0.0
15/12/2020
6.10
 1,357,780 5.71 6.10 5.65 100 2,000 -0.0
14/12/2020
5.71
 363,760 5.62 5.72 5.62 3,200 0 0.0
11/12/2020
5.62
 279,960 5.62 5.68 5.53 100 0 0.0
10/12/2020
5.62
 265,050 5.70 5.70 5.55 100 0 0.0
09/12/2020
5.70
 490,800 5.48 5.79 5.48 100 0 0.0
08/12/2020
5.48
 658,400 5.68 5.69 5.48 100 0 0.0
07/12/2020
5.68
 253,680 5.65 5.69 5.49 100 0 0.0
04/12/2020
5.65
 217,240 5.82 5.82 5.65 100 0 0.0
03/12/2020
5.82
 504,620 5.57 5.86 5.57 0 0 0
02/12/2020
5.57
 143,560 5.71 5.71 5.53 0 0 0
01/12/2020
5.71
 419,570 5.57 5.71 5.42 0 0 0
30/11/2020
5.57
 288,840 5.50 5.68 5.50 500 80 0.0
27/11/2020
5.50
 286,600 5.75 5.79 5.50 0 0 0
26/11/2020
5.75
 260,490 5.97 5.97 5.68 100 2,000 -0.0
25/11/2020
5.97
 611,150 5.72 6.01 5.49 70 0 0.0
24/11/2020
5.72
 433,120 5.88 5.89 5.68 0 320 -0.0
23/11/2020
5.88
 1,181,450 5.50 5.88 5.57 2,000 0 0.0
20/11/2020
5.50
 1,022,420 5.14 5.50 5.31 0 430 -0.0
19/11/2020
5.14
 344,440 4.81 5.14 4.88 0 0 0
18/11/2020
4.81
 106,970 4.76 4.81 4.69 10 10 0
17/11/2020
4.76
 141,780 4.80 4.80 4.74 0 0 0
16/11/2020
4.80
 136,840 4.80 4.83 4.73 0 0 0
13/11/2020
4.80
 84,270 4.83 4.90 4.76 0 0 0
12/11/2020
4.83
 49,320 4.81 4.91 4.78 0 0 0
11/11/2020
4.81
 107,810 4.81 4.94 4.81 0 0 0
10/11/2020
4.81
 79,130 4.71 4.87 4.71 0 1,940 -0.0
09/11/2020
4.71
 37,930 4.74 4.75 4.69 0 0 0
06/11/2020
4.74
 52,870 4.74 4.75 4.69 500 0 0.0
05/11/2020
4.74
 42,460 4.72 4.81 4.71 0 0 0
04/11/2020
4.72
 18,990 4.69 4.72 4.66 0 0 0
03/11/2020
4.69
 44,230 4.61 4.75 4.66 0 0 0
02/11/2020
4.61
 37,220 4.76 4.76 4.54 13,020 0 0.1
30/10/2020
4.76
 69,510 4.69 4.83 4.61 10,100 20,000 -0.1
29/10/2020
4.69
 198,040 4.65 4.76 4.39 12,100 0 0.1
28/10/2020
4.65
 351,480 4.95 4.95 4.61 32,880 0 0.2
27/10/2020
4.95
 74,830 4.95 4.98 4.91 0 0 0
26/10/2020
4.95
 83,430 4.98 5.02 4.94 0 0 0
23/10/2020
4.98
 159,470 4.97 4.98 4.94 0 0 0
22/10/2020
4.97
 64,750 4.97 4.97 4.94 0 0 0
21/10/2020
4.97
 81,560 4.97 4.98 4.94 0 0 0
20/10/2020
4.97
 118,070 4.99 5.05 4.92 0 0 0
19/10/2020
4.99
 270,620 4.95 5.07 4.91 0 0 0
16/10/2020
4.95
 108,980 4.95 5.02 4.92 0 0 0
15/10/2020
4.95
 233,610 5.01 5.01 4.91 0 0 0
14/10/2020
5.01
 91,590 5.01 5.01 4.96 0 650 -0.0
13/10/2020
5.01
 266,300 4.91 5.03 4.91 0 0 0
12/10/2020
4.91
 615,130 5.06 5.08 4.88 0 0 0
09/10/2020
5.06
 75,400 5.07 5.09 5.04 0 0 0
08/10/2020
5.07
 184,260 5.03 5.10 4.99 0 0 0
07/10/2020
5.03
 328,110 5.02 5.12 5.00 0 0 0
06/10/2020
5.02
 341,020 4.92 5.05 4.93 0 80 -0.0
05/10/2020
4.92
 251,680 4.86 4.98 4.87 0 1,070 -0.0
02/10/2020
4.86
 624,290 4.92 4.94 4.76 0 183,280 -1.2
01/10/2020
4.92
 153,770 4.93 5.05 4.91 0 0 0
30/09/2020
4.93
 187,130 4.98 5.05 4.91 0 9,000 -0.1
29/09/2020
4.98
 470,020 4.98 5.12 4.97 0 750 -0.0
28/09/2020
4.98
 399,480 4.86 5.02 4.86 0 0 0
25/09/2020
4.86
 471,200 4.65 4.86 4.62 99,210 0 0.6
24/09/2020
4.65
 213,200 4.67 4.71 4.60 750 15,000 -0.1
23/09/2020
4.67
 190,200 4.61 4.72 4.58 0 1,500 -0.0
22/09/2020
4.61
 423,630 4.74 4.74 4.59 0 0 0
21/09/2020
4.74
 250,980 4.56 4.80 4.61 0 0 0
18/09/2020
4.56
 117,220 4.50 4.61 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |