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)
19/09/2018
4.14
 11,860 4.07 4.14 4.07 3,600 0 0.0
18/09/2018
4.07
 32,320 4.12 4.12 4.07 300 0 0.0
17/09/2018
4.12
 16,780 4.10 4.12 4.06 600 0 0.0
14/09/2018
4.10
 25,620 4.13 4.17 4.10 0 0 0
13/09/2018
4.13
 38,900 4.12 4.14 4.04 0 0 0
12/09/2018
4.12
 14,450 4.12 4.12 4.04 0 0 0
11/09/2018
4.12
 28,020 4.15 4.15 4.06 0 0 0
10/09/2018
4.15
 12,260 4.15 4.17 4.12 0 0 0
07/09/2018
4.15
 25,000 4.10 4.15 4.10 0 0 0
06/09/2018
4.10
 14,350 4.11 4.11 4.06 100 0 0.0
05/09/2018
4.11
 18,240 4.11 4.12 4.09 0 0 0
04/09/2018
4.11
 26,640 4.15 4.15 4.08 0 0 0
31/08/2018
4.15
 3,110 4.06 4.15 4.06 100 0 0.0
30/08/2018
4.06
 64,430 4.09 4.09 4.06 100 54,420 -0.4
29/08/2018
4.09
 39,940 4.09 4.12 4.08 100 27,220 -0.2
28/08/2018
4.09
 35,180 4.12 4.12 4.08 0 27,210 -0.2
27/08/2018
4.12
 60,380 4.18 4.18 4.11 100 27,210 -0.2
24/08/2018
4.18
 33,070 4.18 4.18 4.12 0 0 0
23/08/2018
4.18
 23,000 4.18 4.18 4.18 0 680 -0.0
22/08/2018
4.18
 151,050 4.21 4.21 4.12 0 28,720 -0.2
21/08/2018
4.21
 29,800 4.21 4.21 4.15 0 0 0
20/08/2018
4.21
 10,590 4.23 4.23 4.18 0 0 0
17/08/2018
4.23
 78,610 4.23 4.24 4.18 0 0 0
16/08/2018
4.23
 14,470 4.24 4.24 4.15 0 4,180 -0.0
15/08/2018
4.24
 20,500 4.32 4.32 4.21 0 0 0
14/08/2018
4.32
 15,090 4.29 4.32 4.23 5,000 0 0.0
13/08/2018
4.29
 5,830 4.30 4.30 4.18 0 0 0
10/08/2018
4.30
 16,330 4.36 4.36 4.05 0 15,310 -0.1
09/08/2018
4.36
 4,000 4.39 4.39 4.21 0 0 0
08/08/2018
4.39
 69,410 4.29 4.39 4.14 0 0 0
07/08/2018
4.29
 17,360 4.24 4.29 4.18 0 0 0
06/08/2018
4.24
 3,740 4.24 4.30 4.24 0 0 0
03/08/2018
4.24
 5,100 4.36 4.36 4.21 0 0 0
02/08/2018
4.36
 30 4.23 4.36 4.36 0 0 0
01/08/2018
4.23
 17,860 4.35 4.45 4.23 0 0 0
31/07/2018
4.35
 2,630 4.36 4.39 4.18 0 0 0
30/07/2018
4.36
 70,820 4.27 4.36 4.27 280 0 0.0
27/07/2018
4.27
 89,940 4.24 4.29 4.24 64,760 0 0.5
26/07/2018
4.24
 65,430 4.12 4.24 4.15 50,000 0 0.3
25/07/2018
4.12
 39,730 4.12 4.18 4.06 25,000 10 0.2
24/07/2018
4.12
 38,460 4.15 4.15 4.01 0 0 0
23/07/2018
4.15
 9,130 4.11 4.18 3.99 0 0 0
20/07/2018
4.11
 8,370 4.06 4.18 4.01 0 0 0
19/07/2018
4.06
 24,770 4.09 4.10 4.06 0 0 0
18/07/2018
4.09
 18,260 4.06 4.12 3.78 10,410 0 0.1
17/07/2018
4.06
 26,800 4.07 4.07 4.06 10 0 0
16/07/2018
4.07
 4,890 3.98 4.07 4.05 0 0 0
13/07/2018
3.98
 1,280 3.98 4.01 3.98 0 0 0
12/07/2018
3.98
 12,880 3.98 4.01 3.95 0 0 0
11/07/2018
3.98
 6,620 4.01 4.04 3.96 0 0 0
10/07/2018
4.01
 5,310 4.01 4.01 3.95 0 0 0
09/07/2018
4.01
 9,980 4.06 4.06 4.01 0 0 0
06/07/2018
4.06
 53,610 4.04 4.06 3.96 0 170 -0.0
05/07/2018
4.04
 55,630 4.10 4.12 4.01 0 0 0
04/07/2018
4.10
 14,930 4.12 4.15 4.06 0 0 0
03/07/2018
4.12
 30,350 4.14 4.14 4.08 0 320 -0.0
02/07/2018
4.14
 16,300 4.15 4.15 4.11 0 0 0
29/06/2018
4.15
 4,880 4.12 4.18 4.10 0 0 0
28/06/2018
4.12
 42,700 4.18 4.18 4.09 0 0 0
27/06/2018
4.18
 2,020 4.18 4.18 4.12 0 0 0
26/06/2018
4.18
 3,500 4.12 4.18 4.11 0 0 0
25/06/2018
4.12
 7,890 4.18 4.18 4.12 0 290 -0.0
22/06/2018
4.18
 15,490 4.12 4.18 4.11 0 0 0
21/06/2018
4.12
 54,810 4.17 4.17 4.12 0 0 0
20/06/2018
4.17
 6,450 4.17 4.18 4.09 0 0 0
19/06/2018
4.17
 25,080 4.23 4.23 4.06 0 0 0
18/06/2018
4.23
 13,430 4.26 4.26 4.15 0 0 0
15/06/2018
4.26
 37,200 4.15 4.26 4.12 0 0 0
14/06/2018
4.15
 29,010 4.12 4.15 4.12 0 0 0
13/06/2018
4.12
 49,010 4.12 4.18 4.12 0 0 0
12/06/2018
4.12
 121,860 4.27 4.27 4.12 0 1,620 -0.0
11/06/2018
4.27
 27,240 4.15 4.27 4.15 15,000 0 0.1
08/06/2018
4.15
 32,060 4.21 4.21 4.12 0 0 0
07/06/2018
4.21
 8,060 4.21 4.21 4.13 0 0 0
06/06/2018
4.21
 43,400 4.17 4.24 4.16 0 0 0
05/06/2018
4.17
 40,920 4.24 4.24 4.17 0 0 0
04/06/2018
4.24
 15,860 4.24 4.24 4.18 0 0 0
01/06/2018
4.24
 38,070 4.24 4.24 4.18 0 0 0
31/05/2018
4.24
 74,190 4.15 4.24 4.16 0 220 -0.0
30/05/2018
4.15
 3,860 4.18 4.24 4.15 0 0 0
29/05/2018
4.18
 130,260 4.18 4.24 4.15 0 0 0
28/05/2018
4.18
 930 4.27 4.27 4.14 0 0 0
25/05/2018
4.27
 68,140 4.24 4.27 4.18 0 0 0
24/05/2018
4.24
 138,900 4.27 4.27 4.18 28,110 0 0.2
23/05/2018
4.27
 69,240 4.21 4.30 4.19 0 0 0
22/05/2018
4.21
 92,420 4.27 4.28 4.21 0 0 0
21/05/2018
4.27
 55,100 4.30 4.32 4.19 6,780 0 0.0
18/05/2018
4.30
 22,300 4.35 4.35 4.27 0 0 0
17/05/2018
4.35
 9,510 4.35 4.35 4.27 0 3,000 -0.0
16/05/2018
4.35
 16,860 4.35 4.39 4.29 0 0 0
15/05/2018
4.35
 62,260 4.35 4.39 4.32 0 2,510 -0.0
14/05/2018
4.35
 119,330 4.25 4.36 4.27 0 0 0
11/05/2018
4.25
 53,180 4.26 4.27 4.25 0 0 0
10/05/2018
4.26
 62,790 4.29 4.30 4.25 0 0 0
09/05/2018
4.29
 82,720 4.29 4.29 4.20 0 0 0
08/05/2018
4.29
 70,440 4.37 4.37 4.29 0 0 0
07/05/2018
4.37
 157,260 4.35 4.37 4.27 1,000 0 0.0
04/05/2018
4.35
 176,770 4.30 4.35 4.28 0 0 0
03/05/2018
4.30
 55,100 4.30 4.30 4.24 29,500 0 0.2
02/05/2018
4.30
 73,640 4.22 4.35 4.21 7,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |