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
(2024-08-21) 		-0.70 -5.15% 5,323,500 -212,800 -2.8
12.50
13.60
12.90
2 tháng
(2024-07-22) 		-0.55 -4.09% 17,259,900 -844,300 -11.6
12.35
13.90
12.90
3 tháng
(2024-06-24) 		-1.50 -10.42% 46,575,000 2,288,500 37.3
12.35
16.45
12.90
6 tháng
(2024-03-25) 		2.39 22.78% 89,289,900 2,501,397 41.6
10.27
16.55
12.90
12 tháng
(2023-09-26) 		2.35 22.24% 121,472,300 2,077,017 37.0
9.71
16.55
12.90
24 tháng
(2022-10-03) 		7.34 131.97% 261,387,900 5,727,150 73.0
4.40
16.55
12.90
36 tháng
(2021-10-06) 		3.68 39.85% 415,147,800 5,206,922 65.6
4.40
16.55
12.90
60 tháng
(2019-10-17) 		9.50 279.30% 612,179,260 3,442,252 53.7
2.64
16.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
4.18
 27,360 4.18 4.18 4.09 0 0 0
14/02/2019
4.18
 42,320 4.18 4.18 4.07 0 0 0
13/02/2019
4.18
 35,890 4.17 4.18 4.12 0 0 0
12/02/2019
4.17
 20,410 4.17 4.17 4.06 0 0 0
11/02/2019
4.17
 16,210 4.18 4.18 4.08 40 0 0.0
01/02/2019
4.18
 32,410 4.14 4.18 4.05 0 0 0
31/01/2019
4.14
 81,520 4.15 4.15 4.06 26,000 50,000 -0.2
30/01/2019
4.15
 18,190 4.12 4.18 4.06 0 0 0
29/01/2019
4.12
 4,750 4.12 4.12 4.05 0 0 0
28/01/2019
4.12
 72,820 4.12 4.12 4.12 39,000 0 0.3
25/01/2019
4.12
 11,420 4.12 4.12 4.04 0 0 0
24/01/2019
4.12
 20,800 4.04 4.12 4.04 2,000 0 0.0
23/01/2019
4.04
 4,040 4.06 4.06 4.04 0 0 0
22/01/2019
4.06
 29,710 4.09 4.12 4.06 9,600 0 0.1
21/01/2019
4.09
 51,550 4.09 4.09 4.04 0 0 0
18/01/2019
4.09
 6,360 4.08 4.09 4.04 0 0 0
17/01/2019
4.08
 42,200 4.06 4.08 4.06 0 0 0
16/01/2019
4.06
 132,050 4.06 4.07 4.01 0 100,000 -0.7
15/01/2019
4.06
 29,330 4.06 4.06 4.06 0 0 0
14/01/2019
4.06
 91,890 4.11 4.11 4.02 0 0 0
11/01/2019
4.11
 104,390 4.11 4.11 4.01 0 50,000 -0.3
10/01/2019
4.11
 32,280 4.09 4.11 4.06 0 0 0
09/01/2019
4.09
 19,910 4.05 4.09 4.05 0 0 0
08/01/2019
4.05
 14,110 4.06 4.09 4.05 0 0 0
07/01/2019
4.06
 20,600 4.04 4.06 4.04 0 0 0
04/01/2019
4.04
 16,910 4.04 4.04 4.01 0 0 0
03/01/2019
4.04
 27,530 4.06 4.09 4.04 0 0 0
02/01/2019
4.06
 45,370 4.05 4.09 4.04 0 0 0
28/12/2018
4.05
 14,680 4.06 4.09 4.04 0 0 0
27/12/2018
4.06
 13,720 4.06 4.12 4.06 0 0 0
26/12/2018
4.06
 3,800 4.06 4.06 4.01 0 0 0
25/12/2018
4.06
 151,290 4.19 4.19 4.05 0 0 0
24/12/2018
4.19
 3,350 4.18 4.22 4.07 0 0 0
21/12/2018
4.18
 90,180 4.12 4.18 4.11 0 0 0
20/12/2018
4.12
 200,800 4.16 4.24 4.09 0 0 0
19/12/2018
4.16
 18,510 4.18 4.18 4.13 0 0 0
18/12/2018
4.18
 10,420 4.24 4.24 4.12 0 0 0
17/12/2018
4.24
 21,040 4.24 4.24 4.18 0 0 0
14/12/2018
4.24
 48,690 4.24 4.24 4.18 100 0 0.0
13/12/2018
4.24
 21,020 4.21 4.24 4.18 0 0 0
12/12/2018
4.21
 14,770 4.21 4.23 4.18 0 0 0
11/12/2018
4.21
 26,000 4.23 4.24 4.18 0 0 0
10/12/2018
4.23
 42,370 4.18 4.23 4.18 0 22,500 -0.2
07/12/2018
4.18
 31,330 4.27 4.27 4.18 0 0 0
06/12/2018
4.27
 8,640 4.30 4.30 4.18 0 100 -0.0
05/12/2018
4.30
 14,430 4.30 4.32 4.24 0 0 0
04/12/2018
4.30
 43,470 4.29 4.32 4.29 35,130 0 0.3
03/12/2018
4.29
 86,500 4.24 4.29 4.18 15,000 59,710 -0.3
30/11/2018
4.24
 39,750 4.24 4.24 4.18 0 0 0
29/11/2018
4.24
 25,400 4.27 4.30 4.24 0 0 0
28/11/2018
4.27
 75,550 4.30 4.36 4.27 0 5,290 -0.0
27/11/2018
4.30
 153,640 4.19 4.32 4.23 0 0 0
26/11/2018
4.19
 43,500 4.21 4.24 4.18 0 0 0
23/11/2018
4.21
 22,900 4.12 4.21 4.12 0 0 0
22/11/2018
4.12
 3,020 4.12 4.12 4.12 50 0 0.0
21/11/2018
4.12
 3,900 4.17 4.17 4.09 1,050 0 0.0
20/11/2018
4.17
 35,100 4.15 4.17 4.12 3,000 0 0.0
19/11/2018
4.15
 38,870 4.07 4.15 4.09 0 0 0
16/11/2018
4.07
 22,920 4.06 4.12 4.06 0 0 0
15/11/2018
4.06
 19,000 4.08 4.12 4.06 4,000 0 0.0
14/11/2018
4.08
 37,320 4.08 4.08 4.06 3,000 0 0.0
13/11/2018
4.08
 11,090 4.09 4.09 4.08 0 0 0
12/11/2018
4.09
 22,480 4.09 4.09 4.07 1,000 0 0.0
09/11/2018
4.09
 45,650 4.09 4.14 4.08 8,340 10 0.1
08/11/2018
4.09
 18,270 4.12 4.12 4.08 0 0 0
07/11/2018
4.12
 23,410 4.09 4.12 4.08 4,000 0 0.0
06/11/2018
4.09
 100 4.09 4.09 4.09 0 0 0
05/11/2018
4.09
 33,030 4.12 4.17 4.09 0 0 0
02/11/2018
4.12
 28,980 4.11 4.12 4.06 20,800 0 0.1
01/11/2018
4.11
 58,830 4.11 4.11 4.06 0 0 0
31/10/2018
4.11
 20,050 4.02 4.12 4.04 0 0 0
30/10/2018
4.02
 41,080 4.06 4.06 4.02 0 0 0
29/10/2018
4.06
 25,490 4.04 4.06 4.04 7,000 4,000 0.0
26/10/2018
4.04
 36,940 4.06 4.12 4.01 0 0 0
25/10/2018
4.06
 132,710 4.07 4.07 4.01 4,200 0 0.0
24/10/2018
4.07
 84,000 4.18 4.18 4.07 0 0 0
23/10/2018
4.18
 40,350 4.24 4.24 4.10 1,100 0 0.0
22/10/2018
4.24
 11,970 4.19 4.24 4.19 0 4,690 -0.0
19/10/2018
4.19
 10,000 4.27 4.27 4.19 0 0 0
18/10/2018
4.27
 28,250 4.28 4.29 4.24 0 4,800 -0.0
17/10/2018
4.28
 99,050 4.24 4.30 4.23 100 58,280 -0.4
16/10/2018
4.24
 13,000 4.24 4.27 4.20 700 0 0.0
15/10/2018
4.24
 17,540 4.25 4.35 4.21 0 0 0
12/10/2018
4.25
 47,890 4.18 4.30 4.09 100 0 0.0
11/10/2018
4.18
 70,840 4.30 4.30 4.12 0 7,190 -0.1
10/10/2018
4.30
 87,760 4.31 4.31 4.26 0 100 -0.0
09/10/2018
4.31
 155,060 4.30 4.36 4.30 5,000 0 0.0
08/10/2018
4.30
 265,100 4.35 4.35 4.30 0 0 0
05/10/2018
4.35
 228,000 4.22 4.39 4.19 20,000 3,000 0.1
04/10/2018
4.22
 40,680 4.15 4.22 4.16 0 0 0
03/10/2018
4.15
 71,120 4.13 4.15 4.09 0 0 0
02/10/2018
4.13
 64,780 4.22 4.22 4.13 500 12,230 -0.1
01/10/2018
4.22
 54,280 4.24 4.24 4.15 400 0 0.0
28/09/2018
4.24
 13,660 4.27 4.27 4.19 0 0 0
27/09/2018
4.27
 46,920 4.26 4.29 4.18 30,910 0 0.2
26/09/2018
4.26
 106,670 4.16 4.29 4.16 0 0 0
25/09/2018
4.16
 91,160 4.12 4.18 4.06 0 0 0
24/09/2018
4.12
 63,700 4.14 4.15 4.01 0 0 0
21/09/2018
4.14
 7,970 4.14 4.14 4.12 500 0 0.0
20/09/2018
4.14
 33,430 4.14 4.15 4.07 300 30 0.0

Chính sách bảo mật | Điều khoản sử dụng |