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
(2024-08-20) 		-0.50 -3.72% 5,304,700 -212,500 -2.8
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,911,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-21) 		-2.25 -14.80% 47,756,700 2,552,900 41.2
12.35
16.45
12.95
6 tháng
(2024-03-25) 		2.44 23.26% 88,941,800 2,497,497 41.6
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,717,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-30) 		7.13 122.40% 261,338,200 5,723,250 73.0
4.40
16.55
12.95
36 tháng
(2021-10-05) 		3.57 38.02% 416,460,700 5,082,022 64.1
4.40
16.55
12.95
60 tháng
(2019-10-16) 		9.56 281.52% 611,836,080 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)
10/09/2010
3.96
 102,980 4.13 4.13 3.96 5,380 2,900 0.0
09/09/2010
4.13
 145,610 4.01 4.18 4.04 24,080 38,000 -0.2
08/09/2010
4.01
 170,270 4.16 4.16 3.96 40,550 9,600 0.4
07/09/2010
4.16
 135,650 4.21 4.30 4.04 10,980 15,000 -0.1
06/09/2010
4.21
 136,640 4.01 4.21 4.16 9,790 7,390 0.0
01/09/2010
4.01
 137,800 3.84 4.01 3.76 13,920 0 0.2
31/08/2010
3.84
 111,270 3.67 3.84 3.76 7,910 40,000 -0.4
30/08/2010
3.67
 157,100 3.50 3.67 3.67 0 102,670 -1.3
27/08/2010
3.50
 58,540 3.56 3.59 3.42 300 0 0.0
26/08/2010
3.56
 109,350 3.67 3.79 3.50 0 21,800 -0.3
25/08/2010
3.67
 94,670 3.84 3.84 3.67 14,890 0 0.2
24/08/2010
3.84
 130,880 4.04 4.04 3.84 2,000 0 0.0
23/08/2010
4.04
 26,490 4.18 4.18 4.04 3,300 7,770 -0.1
20/08/2010
4.18
 69,970 4.07 4.18 3.96 33,160 0 0.5
19/08/2010
4.07
 55,720 4.10 4.16 3.98 3,350 0 0.0
18/08/2010
4.10
 143,400 4.30 4.30 4.10 0 0 0
17/08/2010
4.30
 52,790 4.33 4.33 4.18 13,450 100 0.2
16/08/2010
4.33
 140,220 4.13 4.33 4.13 18,010 0 0.3
13/08/2010
4.13
 210,720 4.18 4.18 3.98 2,000 0 0.0
12/08/2010
4.18
 175,210 4.38 4.38 4.18 0 11,990 -0.2
11/08/2010
4.38
 101,160 4.44 4.44 4.35 0 0 0
10/08/2010
4.44
 130,930 4.47 4.47 4.27 3,000 1,120 0.0
09/08/2010
4.47
 97,630 4.70 4.70 4.47 200 0 0.0
06/08/2010
4.70
 71,570 4.75 4.78 4.70 200 2,750 -0.0
05/08/2010
4.75
 50,370 4.75 4.84 4.72 10,950 0 0.2
04/08/2010
4.75
 72,130 4.84 4.84 4.72 1,400 0 0.0
03/08/2010
4.84
 42,250 4.87 4.95 4.84 2,800 0 0.0
02/08/2010
4.87
 71,320 4.95 4.98 4.84 2,800 10,530 -0.1
30/07/2010
4.95
 69,270 4.81 4.95 4.81 1,010 0 0.0
29/07/2010
4.81
 93,540 4.87 4.87 4.78 0 0 0
28/07/2010
4.87
 110,500 5.12 5.12 4.87 200 2,210 -0.0
27/07/2010
5.12
 93,480 5.18 5.21 5.12 300 24,820 -0.4
26/07/2010
5.18
 67,920 5.24 5.24 5.18 500 7,620 -0.1
23/07/2010
5.24
 71,040 5.27 5.29 5.24 0 20,000 -0.4
22/07/2010
5.27
 100,950 5.35 5.35 5.27 500 42,860 -0.8
21/07/2010
5.35
 98,990 5.38 5.38 5.35 0 25,000 -0.5
20/07/2010
5.38
 88,540 5.41 5.41 5.38 300 25,000 -0.5
19/07/2010
5.41
 76,390 5.44 5.49 5.38 12,960 100 0.2
16/07/2010
5.44
 56,250 5.46 5.52 5.44 13,110 0 0.3
15/07/2010
5.46
 99,740 5.46 5.55 5.41 50 26,000 -0.5
14/07/2010
5.46
 109,920 5.61 5.61 5.46 70 3,890 -0.1
13/07/2010
5.61
 86,440 5.46 5.61 5.46 12,240 8,000 0.1
12/07/2010
5.46
 45,710 5.41 5.46 5.38 0 0 0
09/07/2010
5.41
 27,750 5.46 5.49 5.41 0 0 0
08/07/2010
5.46
 141,250 5.35 5.46 5.32 0 1,260 -0.0
07/07/2010
5.35
 217,640 5.38 5.46 5.35 0 22,940 -0.4
06/07/2010
5.38
 113,580 5.55 5.55 5.38 0 30,000 -0.6
05/07/2010
5.55
 94,810 5.44 5.55 5.41 34,290 10 0.7
02/07/2010
5.44
 69,060 5.44 5.46 5.41 0 4,710 -0.1
01/07/2010
5.44
 83,850 5.44 5.44 5.41 0 5,000 -0.1
30/06/2010
5.44
 194,580 5.49 5.49 5.41 5,500 0 0.1
29/06/2010
5.49
 127,280 5.46 5.61 5.46 0 0 0
28/06/2010
5.46
 121,710 5.49 5.55 5.46 0 34,270 -0.7
25/06/2010
5.49
 141,400 5.69 5.69 5.49 0 14,460 -0.3
24/06/2010
5.69
 107,360 5.75 5.86 5.69 0 7,350 -0.1
23/06/2010
5.75
 126,790 5.98 5.98 5.75 0 7,000 -0.1
22/06/2010
5.98
 549,510 5.83 6.12 5.83 17,150 2,500 0.3
21/06/2010
5.83
 489,140 5.58 5.83 5.58 4,000 164,970 -3.3
18/06/2010
5.58
 222,820 5.78 5.81 5.58 7,910 75,000 -1.3
17/06/2010
5.78
 609,950 5.52 5.78 5.52 10,530 129,020 -2.4
16/06/2010
5.52
 145,260 5.46 5.61 5.46 0 50,940 -1.0
15/06/2010
5.46
 104,240 5.44 5.58 5.44 0 9,530 -0.2
14/06/2010
5.44
 160,620 5.38 5.44 5.38 1,000 27,500 -0.5
11/06/2010
5.38
 107,260 5.38 5.49 5.38 5,320 0 0.1
10/06/2010
5.38
 58,150 5.35 5.44 5.29 0 0 0
09/06/2010
5.35
 95,480 5.29 5.41 5.32 0 12,530 -0.2
08/06/2010
5.29
 91,720 5.35 5.35 5.27 1,290 11,910 -0.2
07/06/2010
5.35
 259,890 5.46 5.46 5.27 63,930 60,010 0.1
04/06/2010
5.46
 137,340 5.55 5.55 5.44 0 15,430 -0.3
03/06/2010
5.55
 122,030 5.61 5.69 5.55 300 0 0.0
02/06/2010
5.61
 108,540 5.61 5.69 5.49 3,000 30,080 -0.5
01/06/2010
5.61
 101,620 5.61 5.69 5.52 0 0 0
31/05/2010
5.61
 155,080 5.78 5.78 5.61 0 21,340 -0.4
28/05/2010
5.78
 244,690 5.52 5.78 5.63 10,000 0 0.2
27/05/2010
5.52
 43,690 5.55 5.69 5.41 0 2,730 -0.1
26/05/2010
5.55
 147,240 5.49 5.55 5.41 20,700 0 0.4
25/05/2010
5.49
 69,930 5.41 5.52 5.38 34,320 100 0.7
24/05/2010
5.41
 67,380 5.41 5.55 5.32 0 0 0
21/05/2010
5.41
 467,870 5.66 5.66 5.41 160,000 1,830 3.0
20/05/2010
5.66
 168,320 5.41 5.66 5.29 4,910 0 0.1
19/05/2010
5.41
 463,220 5.69 5.69 5.41 0 27,810 -0.5
18/05/2010
5.69
 157,190 5.75 5.75 5.61 0 0 0
17/05/2010
5.75
 276,290 6.03 6.03 5.75 0 830 -0.0
14/05/2010
6.03
 210,370 5.95 6.15 5.95 920 7,190 -0.1
13/05/2010
5.95
 260,010 6.20 6.20 5.95 7,000 22,810 -0.3
12/05/2010
6.20
 423,800 6.52 6.52 6.20 5,000 1,460 0.1
11/05/2010
6.52
 234,710 6.49 6.69 6.35 0 60,000 -1.4
10/05/2010
6.49
 312,730 6.80 6.80 6.49 5,260 5,760 -0.0
07/05/2010
6.80
 437,830 6.83 6.89 6.49 0 83,000 -1.9
06/05/2010
6.83
 816,520 6.52 6.83 6.55 0 72,690 -1.7
05/05/2010
6.52
 387,620 6.74 6.74 6.46 0 1,220 -0.0
04/05/2010
6.74
 640,130 6.74 6.83 6.55 3,800 5,500 -0.0
29/04/2010
6.74
 588,350 6.74 6.97 6.74 119,000 6,060 2.7
28/04/2010
6.74
 894,630 6.43 6.74 6.55 122,460 0 2.9
27/04/2010
6.43
 692,100 6.15 6.43 6.12 234,880 5,960 5.0
26/04/2010
6.15
 451,020 6.15 6.29 5.98 215,030 170,320 1.0
22/04/2010
6.15
 551,400 5.89 6.18 5.89 61,610 0 1.3
21/04/2010
5.89
 162,220 5.86 5.98 5.86 0 1,640 -0.0
20/04/2010
5.86
 227,740 6.03 6.03 5.86 0 80 -0.0
19/04/2010
6.03
 130,580 6.09 6.09 5.95 0 220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |