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)
22/11/2011
1.41
 228,680 1.47 1.47 1.41 0 0 0
21/11/2011
1.47
 266,920 1.53 1.53 1.47 0 0 0
18/11/2011
1.53
 257,280 1.56 1.56 1.50 200 0 0.0
17/11/2011
1.56
 330,240 1.50 1.56 1.50 50,000 0 0.3
16/11/2011
1.50
 376,550 1.44 1.50 1.44 0 0 0
15/11/2011
1.44
 148,140 1.44 1.47 1.41 0 30,600 -0.1
14/11/2011
1.44
 656,700 1.47 1.47 1.41 30,000 377,380 -1.6
11/11/2011
1.47
 513,860 1.53 1.56 1.47 0 444,640 -2.2
10/11/2011
1.53
 404,380 1.59 1.59 1.53 0 234,480 -1.2
09/11/2011
1.59
 460,750 1.65 1.71 1.59 0 310,540 -1.6
08/11/2011
1.65
 447,680 1.71 1.71 1.65 0 360,000 -1.9
07/11/2011
1.71
 373,840 1.74 1.74 1.68 3,360 238,980 -1.3
04/11/2011
1.74
 488,940 1.77 1.83 1.71 0 285,670 -1.6
03/11/2011
1.77
 254,590 1.86 1.93 1.77 0 163,780 -1.0
02/11/2011
1.86
 56,290 1.96 1.96 1.86 0 0 0
01/11/2011
1.96
 175,200 2.05 2.05 1.96 0 0 0
31/10/2011
2.05
 64,780 2.02 2.08 2.02 0 0 0
28/10/2011
2.02
 114,950 1.93 2.02 1.93 1,800 0 0.0
27/10/2011
1.93
 23,590 1.89 1.99 1.89 0 0 0
26/10/2011
1.89
 12,670 1.96 1.96 1.89 0 0 0
25/10/2011
1.96
 38,470 2.02 2.02 1.96 0 0 0
24/10/2011
2.02
 11,060 1.96 2.02 1.96 0 0 0
21/10/2011
1.96
 72,960 1.96 2.05 1.93 0 0 0
20/10/2011
1.96
 48,230 1.99 1.99 1.93 0 0 0
19/10/2011
1.99
 18,220 1.96 1.99 1.93 0 0 0
18/10/2011
1.96
 34,070 2.02 2.02 1.93 0 0 0
17/10/2011
2.02
 28,800 2.02 2.05 1.99 0 0 0
14/10/2011
2.02
 10,950 1.99 2.05 1.99 0 0 0
13/10/2011
1.99
 37,160 1.99 2.02 1.96 0 0 0
12/10/2011
1.99
 43,480 2.05 2.05 1.99 5,000 0 0.0
11/10/2011
2.05
 31,500 2.05 2.11 2.05 0 0 0
10/10/2011
2.05
 43,420 2.05 2.11 2.02 0 0 0
07/10/2011
2.05
 36,250 2.05 2.05 2.02 0 0 0
06/10/2011
2.05
 19,330 2.02 2.08 2.05 0 0 0
05/10/2011
2.02
 41,560 2.02 2.08 2.02 0 0 0
04/10/2011
2.02
 41,060 2.05 2.05 2.02 0 0 0
03/10/2011
2.05
 91,150 2.08 2.11 2.05 15,500 0 0.1
30/09/2011
2.08
 118,310 2.08 2.11 2.08 3,300 3,000 0.0
29/09/2011
2.08
 98,520 2.11 2.11 2.05 0 0 0
28/09/2011
2.11
 90,320 2.05 2.14 2.05 10,100 0 0.1
27/09/2011
2.05
 56,480 2.02 2.11 2.02 0 0 0
26/09/2011
2.02
 116,010 2.08 2.14 2.02 0 0 0
23/09/2011
2.08
 195,080 2.14 2.14 2.08 0 0 0
22/09/2011
2.14
 127,540 2.05 2.14 2.05 0 800 -0.0
21/09/2011
2.05
 214,490 2.11 2.14 2.05 67,000 0 0.5
20/09/2011
2.11
 150,920 2.20 2.23 2.11 0 0 0
19/09/2011
2.20
 256,430 2.23 2.23 2.14 0 0 0
16/09/2011
2.23
 206,900 2.32 2.32 2.23 0 0 0
15/09/2011
2.32
 260,820 2.38 2.38 2.29 0 0 0
14/09/2011
2.38
 202,970 2.32 2.41 2.29 0 0 0
13/09/2011
2.32
 314,200 2.23 2.32 2.26 0 0 0
12/09/2011
2.23
 133,370 2.26 2.29 2.20 0 0 0
09/09/2011
2.26
 242,080 2.23 2.29 2.17 0 0 0
08/09/2011
2.23
 449,320 2.17 2.26 2.20 0 0 0
07/09/2011
2.17
 147,150 2.11 2.20 2.11 0 0 0
06/09/2011
2.11
 205,340 2.20 2.20 2.11 0 0 0
05/09/2011
2.20
 172,850 2.20 2.26 2.11 0 0 0
01/09/2011
2.20
 201,270 2.11 2.20 2.11 0 0 0
31/08/2011
2.11
 91,120 2.08 2.11 2.02 0 0 0
30/08/2011
2.08
 186,030 1.99 2.08 2.02 0 0 0
29/08/2011
1.99
 133,240 1.89 1.99 1.93 0 0 0
26/08/2011
1.89
 133,300 1.93 1.99 1.89 0 29,000 -0.2
25/08/2011
1.93
 54,770 1.93 1.96 1.93 0 0 0
24/08/2011
1.93
 101,970 1.93 2.02 1.93 2,000 7,000 -0.0
23/08/2011
1.93
 90,680 1.93 1.93 1.89 0 0 0
22/08/2011
1.93
 233,170 1.83 1.93 1.86 29,010 0 0.2
19/08/2011
1.83
 81,480 1.93 1.93 1.83 3,260 0 0.0
18/08/2011
1.93
 112,500 1.89 1.96 1.89 0 1,410 -0.0
17/08/2011
1.89
 94,970 1.83 1.89 1.86 0 0 0
16/08/2011
1.83
 67,890 1.80 1.86 1.80 0 13,610 -0.1
15/08/2011
1.80
 52,310 1.74 1.80 1.74 0 0 0
12/08/2011
1.74
 178,860 1.74 1.80 1.74 0 115,420 -0.7
11/08/2011
1.74
 134,620 1.80 1.80 1.74 0 81,930 -0.5
10/08/2011
1.80
 53,020 1.74 1.80 1.74 0 0 0
09/08/2011
1.74
 90,830 1.80 1.80 1.74 0 4,900 -0.0
08/08/2011
1.80
 95,790 1.86 1.89 1.80 0 30,670 -0.2
05/08/2011
1.86
 97,340 1.93 1.93 1.86 0 0 0
04/08/2011
1.93
 83,470 1.83 1.93 1.83 7,000 0 0.0
03/08/2011
1.83
 79,040 1.89 1.93 1.83 0 12,390 -0.1
02/08/2011
1.89
 40,890 1.93 1.93 1.86 0 0 0
01/08/2011
1.93
 16,700 1.89 1.93 1.86 0 0 0
29/07/2011
1.89
 18,390 1.89 1.93 1.89 0 0 0
28/07/2011
1.89
 33,270 1.93 1.93 1.86 0 0 0
27/07/2011
1.93
 66,810 1.89 1.93 1.89 0 0 0
26/07/2011
1.89
 99,380 1.89 1.96 1.89 0 0 0
25/07/2011
1.89
 9,840 1.89 1.93 1.83 0 0 0
22/07/2011
1.89
 120,000 1.96 1.96 1.89 0 0 0
21/07/2011
1.96
 8,810 1.96 1.96 1.93 1,500 0 0.0
20/07/2011
1.96
 37,000 1.89 1.99 1.93 0 0 0
19/07/2011
1.89
 19,110 1.96 1.96 1.89 0 0 0
18/07/2011
1.96
 871 1.99 1.99 1.93 0 0 0
15/07/2011
1.99
 7,110 1.96 1.99 1.93 0 0 0
14/07/2011
1.96
 11,640 1.93 2.02 1.93 0 0 0
13/07/2011
1.93
 46,060 1.99 2.08 1.93 0 0 0
12/07/2011
1.99
 149,380 2.08 2.08 1.99 0 18,000 -0.1
11/07/2011
2.08
 8,140 2.08 2.08 2.05 0 0 0
08/07/2011
2.08
 39,430 2.08 2.08 2.05 0 0 0
07/07/2011
2.08
 11,900 2.08 2.08 2.05 0 0 0
06/07/2011
2.08
 21,900 2.11 2.14 2.05 0 0 0
05/07/2011
2.11
 115,080 2.05 2.14 2.05 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |