CTCP Vận tải Xăng dầu Vipco (vip)

12.95
0
(0%)
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
(2024-08-19) 		-0.50 -3.72% 5,584,300 -207,400 -2.7
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,805,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-20) 		-1.30 -9.12% 48,651,600 2,772,300 44.3
12.35
16.45
12.95
6 tháng
(2024-03-22) 		2.40 22.71% 89,010,600 2,509,697 41.7
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,611,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-29) 		7.10 121.44% 261,349,300 5,736,250 73.1
4.40
16.55
12.95
36 tháng
(2021-10-04) 		3.57 38.02% 417,258,400 5,109,222 64.4
4.40
16.55
12.95
60 tháng
(2019-10-15) 		9.55 280.77% 611,741,200 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)
27/11/2023
10.32
 101,400 10.32 10.41 10.27 0 8,800 -0.1
24/11/2023
10.32
 208,800 10.41 10.41 10.08 300 3,100 -0.0
23/11/2023
10.41
 159,000 10.51 10.60 10.41 0 100 -0.0
22/11/2023
10.51
 80,000 10.51 10.65 10.46 0 0 0
21/11/2023
10.51
 142,100 10.46 10.60 10.46 6,500 100 0.1
20/11/2023
10.46
 150,400 10.60 10.60 10.41 17,600 0 0.2
17/11/2023
10.60
 278,100 10.65 10.74 10.32 1,100 3,000 -0.0
16/11/2023
10.65
 145,800 10.65 10.65 10.51 0 0 0
15/11/2023
10.65
 387,000 10.46 10.79 10.51 2,000 0 0.0
14/11/2023
10.46
 249,800 10.27 10.46 10.27 27,100 1,100 0.3
13/11/2023
10.27
 243,300 10.32 10.37 10.18 74,100 3,600 0.8
10/11/2023
10.32
 283,700 10.41 10.46 10.23 37,800 1,300 0.4
09/11/2023
10.41
 352,300 10.32 10.51 10.23 62,700 0 0.7
08/11/2023
10.32
 351,500 10.04 10.32 9.90 400 13,000 -0.1
07/11/2023
10.04
 231,700 10.04 10.23 9.90 33,700 4,200 0.3
06/11/2023
10.04
 118,800 10.08 10.23 9.94 1,000 11,300 -0.1
03/11/2023
10.08
 133,400 10.08 10.23 9.94 0 9,700 -0.1
02/11/2023
10.08
 415,800 9.80 10.13 9.80 0 221,600 -2.4
01/11/2023
9.80
 149,200 9.71 9.80 9.57 7,600 9,500 -0.0
31/10/2023
9.71
 335,900 10.04 10.32 9.57 1,300 30,600 -0.3
30/10/2023
10.04
 234,800 10.18 10.18 9.85 6,700 6,100 0.0
27/10/2023
10.18
 180,700 10.13 10.23 9.85 0 26,000 -0.3
26/10/2023
10.13
 1,230,800 10.88 10.88 10.13 1,900 22,200 -0.2
25/10/2023
10.88
 278,600 10.74 10.98 10.74 0 1,000 -0.0
24/10/2023
10.74
 182,700 10.69 10.79 10.65 0 300 -0.0
23/10/2023
10.69
 215,900 11.07 11.07 10.69 500 12,100 -0.1
20/10/2023
11.07
 303,800 10.65 11.07 10.46 1,800 11,200 -0.1
19/10/2023
10.65
 529,500 10.88 10.88 10.55 8,900 13,400 -0.1
18/10/2023
10.88
 1,136,900 11.26 11.49 10.60 2,100 8,100 -0.1
17/10/2023
11.26
 685,700 11.73 11.91 11.26 0 8,800 -0.1
16/10/2023
11.73
 2,492,500 10.98 11.73 10.98 15,200 0 0.2
13/10/2023
10.98
 329,400 10.93 11.02 10.79 7,900 100 0.1
12/10/2023
10.93
 242,600 10.93 11.07 10.79 0 2,800 -0.0
11/10/2023
10.93
 259,800 10.88 11.16 10.74 16,300 100 0.2
10/10/2023
10.88
 141,200 10.93 11.16 10.83 3,800 600 0.0
09/10/2023
10.93
 162,600 10.79 11.07 10.51 900 0 0.0
06/10/2023
10.79
 133,300 10.41 10.79 10.41 8,200 2,200 0.1
05/10/2023
10.41
 205,600 10.55 10.55 10.37 0 20,100 -0.2
04/10/2023
10.55
 154,300 10.51 10.69 10.32 6,500 9,900 -0.0
03/10/2023
10.51
 525,000 10.98 10.98 10.46 800 11,200 -0.1
02/10/2023
10.98
 178,500 11.02 11.07 10.98 13,700 3,400 0.1
29/09/2023
11.02
 191,200 10.98 11.02 10.74 300 11,500 -0.1
28/09/2023
10.98
 222,300 10.79 11.30 10.69 400 14,300 -0.2
27/09/2023
10.79
 412,900 10.55 10.79 9.85 4,600 18,400 -0.2
26/09/2023
10.55
 353,400 10.60 10.79 10.32 9,200 2,300 0.1
25/09/2023
10.60
 593,200 10.98 11.12 10.51 1,800 17,500 -0.2
22/09/2023
10.98
 570,200 11.35 11.35 10.69 4,500 26,800 -0.3
21/09/2023
11.35
 384,200 11.49 11.59 11.35 3,700 0 0.0
20/09/2023
11.49
 434,300 11.07 11.49 11.12 12,700 2,700 0.1
19/09/2023
11.07
 312,800 11.02 11.07 10.79 1,800 14,300 -0.1
18/09/2023
11.02
 397,000 11.21 11.26 10.93 0 0 0
15/09/2023
11.21
 300,500 11.16 11.49 11.12 0 2,500 -0.0
14/09/2023
11.16
 611,500 11.40 11.40 11.12 0 7,800 -0.1
13/09/2023
11.40
 726,900 11.54 11.73 11.35 0 3,300 -0.0
12/09/2023
11.54
 518,600 11.44 11.77 11.30 10,500 0 0.1
11/09/2023
11.44
 1,030,400 11.40 11.96 11.30 1,000 9,900 -0.1
08/09/2023
11.40
 874,000 11.21 11.63 11.07 0 800 -0.0
07/09/2023
11.21
 351,200 11.21 11.30 11.07 0 16,800 -0.2
06/09/2023
11.21
 302,100 11.26 11.30 11.07 0 4,300 -0.1
05/09/2023
11.26
 582,100 10.98 11.35 11.02 11,900 2,500 0.1
31/08/2023
10.98
 518,500 10.69 11.07 10.69 3,500 11,500 -0.1
30/08/2023
10.69
 246,400 10.74 10.74 10.60 2,500 2,300 0.0
29/08/2023
10.74
 300,700 10.74 10.88 10.65 0 0 0
28/08/2023
10.74
 317,400 10.74 10.74 10.60 800 7,400 -0.1
25/08/2023
10.74
 241,000 10.74 10.83 10.60 2,600 12,900 -0.1
24/08/2023
10.74
 193,900 10.69 10.74 10.51 0 6,200 -0.1
23/08/2023
10.69
 223,700 10.79 10.79 10.60 600 25,800 -0.3
22/08/2023
10.79
 384,800 10.65 10.79 10.41 25,400 30,700 -0.1
21/08/2023
10.65
 590,300 10.41 10.79 10.27 39,700 700 0.4
18/08/2023
10.41
 1,567,600 11.07 11.26 10.32 7,100 28,100 -0.3
17/08/2023
11.07
 1,354,000 11.49 11.59 10.88 1,000 28,900 -0.3
16/08/2023
11.49
 1,146,800 11.73 12.15 11.49 0 19,400 -0.2
15/08/2023
11.73
 580,000 11.63 11.73 11.44 800 13,600 -0.2
14/08/2023
11.63
 583,900 11.49 11.73 11.54 54,900 0 0.7
11/08/2023
11.49
 481,900 11.44 11.49 11.30 3,200 10,800 -0.1
10/08/2023
11.44
 604,800 11.44 11.68 11.35 1,800 0 0.0
09/08/2023
11.44
 840,200 11.59 11.63 11.35 28,800 0 0.4
08/08/2023
11.59
 648,800 11.63 11.73 11.54 6,900 0 0.1
07/08/2023
11.63
 828,900 11.82 11.82 11.49 15,500 0 0.2
04/08/2023
11.82
 951,200 11.49 11.91 11.35 32,700 5,700 0.3
03/08/2023
11.49
 807,400 11.44 11.68 11.26 24,200 0 0.3
02/08/2023
11.44
 742,500 11.26 11.49 11.12 59,000 13,100 0.6
01/08/2023
11.26
 971,500 11.44 11.59 11.26 13,700 800 0.2
31/07/2023
11.44
 1,029,700 11.59 11.63 11.30 700 11,800 -0.1
28/07/2023
11.59
 1,034,700 11.73 11.96 11.44 6,900 14,900 -0.1
27/07/2023
11.73
 2,862,400 10.98 11.73 10.98 50,000 0 0.6
26/07/2023
10.98
 612,000 11.21 11.21 10.83 26,100 0 0.3
25/07/2023
11.21
 591,800 11.12 11.30 11.07 700 0 0.0
24/07/2023
11.12
 933,100 11.02 11.12 10.88 49,600 0 0.6
21/07/2023
11.02
 1,179,900 11.16 11.30 10.83 50,000 0 0.6
20/07/2023
11.16
 869,100 11.30 11.30 11.02 50,000 1,300 0.6
19/07/2023
11.30
 2,468,200 10.74 11.49 10.88 51,900 0 0.6
18/07/2023
10.74
 382,300 10.79 10.83 10.65 54,000 0 0.6
17/07/2023
10.79
 689,000 10.74 10.83 10.65 54,900 0 0.6
14/07/2023
10.74
 605,100 10.69 10.83 10.60 113,100 14,900 1.1
13/07/2023
10.69
 365,000 10.79 10.88 10.65 12,000 12,000 -0.0
12/07/2023
10.79
 1,049,700 10.51 10.98 10.51 21,100 0 0.2
11/07/2023
10.51
 536,400 10.60 10.65 10.51 18,300 6,000 0.1
10/07/2023
10.60
 525,400 10.60 10.98 10.55 2,200 0 0.0
07/07/2023
10.60
 433,200 10.41 10.60 10.23 35,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |