CTCP Vận tải Xăng dầu Vipco (vip)

13.50
0.10
(0.75%)
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
(2024-10-09) 		0.35 2.66% 3,161,500 -368,100 -4.8
12.60
13.50
13.50
2 tháng
(2024-09-09) 		0.85 6.72% 7,890,300 -604,800 -7.9
12.50
13.50
13.50
3 tháng
(2024-08-12) 		-0.15 -1.10% 13,560,200 -723,100 -9.4
12.50
13.65
13.50
6 tháng
(2024-05-13) 		2.48 22.48% 88,643,100 2,045,497 35.4
11.02
16.55
13.50
12 tháng
(2023-11-14) 		3.04 29.07% 113,720,400 1,649,817 31.0
10.27
16.55
13.50
24 tháng
(2022-11-21) 		7.84 138.41% 261,764,000 5,279,566 66.1
5.66
16.55
13.50
36 tháng
(2021-11-24) 		4.59 51.56% 359,512,600 5,182,122 65.1
4.40
16.55
13.50
60 tháng
(2019-12-05) 		10.13 300.89% 617,551,240 2,845,332 45.8
2.64
16.55
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2014
3.87
 1,047,500 3.90 3.97 3.83 130,000 10,540 1.4
09/01/2014
3.90
 1,620,860 3.77 3.90 3.77 0 5,000 -0.1
08/01/2014
3.77
 731,800 3.67 3.80 3.63 0 0 0
07/01/2014
3.67
 513,210 3.77 3.83 3.67 0 0 0
06/01/2014
3.77
 493,150 3.60 3.77 3.57 0 0 0
03/01/2014
3.60
 505,620 3.60 3.63 3.57 0 80,000 -0.9
02/01/2014
3.60
 448,400 3.63 3.73 3.57 0 0 0
31/12/2013
3.63
 326,380 3.53 3.67 3.53 0 9,000 -0.1
30/12/2013
3.53
 955,130 3.73 3.73 3.53 0 0 0
27/12/2013
3.73
 857,100 3.80 3.80 3.70 110,000 0 1.2
26/12/2013
3.80
 452,440 3.83 3.87 3.77 0 10,660 -0.1
25/12/2013
3.83
 322,510 3.87 3.87 3.80 0 0 0
24/12/2013
3.87
 551,720 3.83 3.90 3.83 5,000 0 0.1
23/12/2013
3.83
 664,740 3.94 3.94 3.83 0 56,040 -0.6
20/12/2013
3.94
 733,900 3.87 3.97 3.83 0 68,950 -0.8
19/12/2013
3.87
 975,570 3.90 3.94 3.83 0 31,000 -0.4
18/12/2013
3.90
 1,240,210 3.70 3.90 3.73 0 0 0
17/12/2013
3.70
 1,156,740 3.53 3.77 3.53 0 23,350 -0.3
16/12/2013
3.53
 218,890 3.53 3.57 3.50 0 0 0
13/12/2013
3.53
 187,220 3.53 3.57 3.46 0 10,000 -0.1
12/12/2013
3.53
 527,740 3.46 3.53 3.40 0 10,000 -0.1
11/12/2013
3.46
 1,056,950 3.63 3.67 3.46 0 0 0
10/12/2013
3.63
 677,950 3.63 3.67 3.57 0 0 0
09/12/2013
3.63
 660,150 3.70 3.73 3.63 0 0 0
06/12/2013
3.70
 414,140 3.67 3.73 3.63 0 0 0
05/12/2013
3.67
 692,920 3.63 3.70 3.60 0 10 -0.0
04/12/2013
3.63
 888,500 3.70 3.80 3.63 0 5,000 -0.1
03/12/2013
3.70
 1,994,720 3.46 3.70 3.46 0 10,000 -0.1
02/12/2013
3.46
 457,330 3.46 3.50 3.43 0 0 0
29/11/2013
3.46
 894,280 3.53 3.60 3.43 0 0 0
28/11/2013
3.53
 574,260 3.50 3.53 3.46 0 4,500 -0.0
27/11/2013
3.50
 956,710 3.60 3.63 3.43 0 0 0
26/11/2013
3.60
 1,095,280 3.53 3.63 3.46 0 0 0
25/11/2013
3.53
 815,210 3.50 3.63 3.46 0 0 0
22/11/2013
3.50
 1,066,340 3.33 3.50 3.33 100 20,000 -0.2
21/11/2013
3.33
 1,705,260 3.50 3.60 3.33 0 0 0
20/11/2013
3.50
 1,695,690 3.33 3.53 3.30 0 0 0
19/11/2013
3.33
 1,240,150 3.33 3.43 3.30 5,000 0 0.1
18/11/2013
3.33
 2,472,430 3.16 3.36 3.26 0 0 0
15/11/2013
3.16
 1,790,590 2.96 3.16 2.93 0 0 0
14/11/2013
2.96
 467,670 2.93 2.96 2.93 0 0 0
13/11/2013
2.93
 991,610 2.89 2.99 2.89 0 0 0
12/11/2013
2.89
 934,400 2.96 2.99 2.86 200 0 0.0
11/11/2013
2.96
 552,450 2.89 2.99 2.89 900 0 0.0
08/11/2013
2.89
 472,150 2.93 2.93 2.89 0 0 0
07/11/2013
2.93
 795,250 2.99 2.99 2.93 0 0 0
06/11/2013
2.99
 592,750 2.93 2.99 2.89 0 0 0
05/11/2013
2.93
 596,300 2.93 2.99 2.89 0 0 0
04/11/2013
2.93
 698,560 2.83 2.93 2.83 0 0 0
01/11/2013
2.83
 313,280 2.83 2.86 2.79 0 0 0
31/10/2013
2.83
 434,820 2.79 2.86 2.79 0 150 -0.0
30/10/2013
2.79
 217,850 2.83 2.86 2.79 0 20,000 -0.2
29/10/2013
2.83
 570,970 2.76 2.83 2.69 0 0 0
28/10/2013
2.76
 564,450 2.86 2.89 2.76 0 0 0
25/10/2013
2.86
 780,240 2.86 2.89 2.79 0 0 0
24/10/2013
2.86
 1,156,420 2.99 2.99 2.86 34,650 27,180 0.1
23/10/2013
2.99
 890,470 2.96 3.03 2.93 0 3,000 -0.0
22/10/2013
2.96
 1,012,150 2.99 3.03 2.93 2,800 13,200 -0.1
21/10/2013
2.99
 1,976,470 2.83 2.99 2.83 0 109,000 -1.0
18/10/2013
2.83
 808,080 2.76 2.83 2.76 40,000 400 0.3
17/10/2013
2.76
 1,312,110 2.66 2.83 2.72 600 39,450 -0.3
16/10/2013
2.66
 651,330 2.66 2.72 2.66 100,500 8,000 0.7
15/10/2013
2.66
 203,250 2.59 2.66 2.59 0 0 0
14/10/2013
2.59
 345,160 2.66 2.66 2.59 0 0 0
11/10/2013
2.66
 687,240 2.62 2.69 2.62 0 4,000 -0.0
10/10/2013
2.62
 372,340 2.69 2.72 2.62 0 0 0
09/10/2013
2.69
 1,853,950 2.62 2.76 2.69 0 1,000 -0.0
08/10/2013
2.62
 420,040 2.62 2.62 2.59 30,000 10,600 0.1
07/10/2013
2.62
 278,440 2.56 2.66 2.56 29,910 0 0.2
04/10/2013
2.56
 840,790 2.59 2.62 2.52 92,050 0 0.7
03/10/2013
2.59
 599,290 2.66 2.66 2.56 59,400 0 0.5
02/10/2013
2.66
 335,650 2.59 2.69 2.62 59,830 0 0.5
01/10/2013
2.59
 940,780 2.66 2.76 2.59 62,300 0 0.5
30/09/2013
2.66
 876,850 2.59 2.66 2.56 113,000 0 0.9
27/09/2013
2.59
 329,800 2.62 2.66 2.56 87,700 0 0.7
26/09/2013
2.62
 549,200 2.59 2.69 2.59 100,950 0 0.8
25/09/2013
2.59
 1,264,880 2.46 2.62 2.49 18,960 0 0.1
24/09/2013
2.46
 341,300 2.49 2.52 2.46 3,060 0 0.0
23/09/2013
2.49
 471,390 2.35 2.49 2.39 51,140 0 0.4
20/09/2013
2.35
 85,160 2.35 2.39 2.35 2,000 0 0.0
19/09/2013
2.35
 104,130 2.35 2.39 2.35 0 0 0
18/09/2013
2.35
 167,940 2.39 2.42 2.35 0 0 0
17/09/2013
2.39
 96,370 2.42 2.42 2.39 0 0 0
16/09/2013
2.42
 308,620 2.42 2.46 2.39 29,000 0 0.2
13/09/2013
2.42
 225,310 2.39 2.42 2.39 89,000 0 0.6
12/09/2013
2.39
 338,570 2.35 2.39 2.35 79,190 0 0.6
11/09/2013
2.35
 119,640 2.35 2.39 2.32 0 27,720 -0.2
10/09/2013
2.35
 89,960 2.35 2.39 2.35 0 0 0
09/09/2013
2.35
 193,590 2.42 2.42 2.35 0 49,600 -0.4
06/09/2013
2.42
 249,220 2.35 2.46 2.35 1,000 0 0.0
05/09/2013
2.35
 146,990 2.35 2.39 2.32 27,720 0 0.2
04/09/2013
2.35
 246,410 2.35 2.39 2.32 49,600 0 0.3
03/09/2013
2.35
 144,080 2.39 2.39 2.35 3,210 0 0.0
30/08/2013
2.39
 215,000 2.39 2.39 2.35 0 52,000 -0.4
29/08/2013
2.39
 97,440 2.39 2.42 2.39 0 0 0
28/08/2013
2.39
 353,750 2.46 2.46 2.35 0 2,000 -0.0
27/08/2013
2.46
 252,160 2.49 2.52 2.46 0 15,000 -0.1
26/08/2013
2.49
 226,520 2.46 2.49 2.42 0 0 0
23/08/2013
2.46
 213,760 2.46 2.49 2.42 0 0 0
22/08/2013
2.46
 314,000 2.49 2.52 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |