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
(2024-08-20) 		-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)
14/02/2023
8.27
 317,700 8.10 8.35 8.08 81,300 0 0.8
13/02/2023
8.10
 534,700 8.44 8.44 7.97 86,800 9,100 0.7
10/02/2023
8.44
 238,600 8.57 8.57 8.41 0 5,800 -0.1
09/02/2023
8.57
 427,300 8.40 8.78 8.30 30,600 0 0.3
08/02/2023
8.40
 295,200 8.40 8.43 8.29 25,300 200 0.2
07/02/2023
8.40
 757,200 8.61 8.82 8.38 26,500 1,000 0.3
06/02/2023
8.61
 465,600 8.13 8.65 8.14 44,100 0 0.4
03/02/2023
8.13
 496,900 8.13 8.30 8.09 54,600 0 0.5
02/02/2023
8.13
 724,900 8.14 8.27 7.67 1,500 0 0.0
01/02/2023
8.14
 879,000 8.65 8.95 8.05 10,300 0 0.1
31/01/2023
8.65
 731,700 8.61 8.73 8.44 0 0 1.2
30/01/2023
8.61
 1,578,500 8.35 8.90 8.44 114,900 500 1.2
27/01/2023
8.35
 1,087,300 7.81 8.35 8.28 0 0 0.0
19/01/2023
7.81
 500,300 7.34 7.84 7.30 0 0 0.0
18/01/2023
7.34
 192,600 7.23 7.36 7.23 0 0 0.0
17/01/2023
7.23
 209,000 7.22 7.37 7.22 0 0 0.0
16/01/2023
7.22
 251,500 6.92 7.34 6.85 0 0 0.0
13/01/2023
6.92
 134,100 6.88 7.00 6.88 0 0 0.0
12/01/2023
6.88
 61,700 6.90 7.07 6.85 0 0 0.0
11/01/2023
6.90
 151,400 6.90 7.00 6.84 0 0 0.0
10/01/2023
6.90
 106,300 6.85 7.00 6.88 0 0 0.0
09/01/2023
6.85
 482,300 7.18 7.25 6.75 0 0 0.0
06/01/2023
7.18
 400,800 7.72 7.72 7.18 400 0 0.0
05/01/2023
7.72
 366,800 7.78 7.93 7.51 0 0 0.0
04/01/2023
7.78
 1,179,100 7.27 7.78 7.17 0 0 0.0
03/01/2023
7.27
 151,800 7.26 7.38 7.20 0 0 0.0
30/12/2022
7.26
 116,600 7.15 7.33 6.93 200 0 0.0
29/12/2022
7.15
 87,000 7.22 7.22 7.15 0 0 -0.0
28/12/2022
7.22
 132,300 7.13 7.43 7.16 0 0 -0.0
27/12/2022
7.13
 153,100 6.84 7.13 6.75 0 0 -0.0
26/12/2022
6.84
 186,800 7.34 7.34 6.84 0 100 -0.0
23/12/2022
7.34
 212,100 7.22 7.49 7.22 0 0 0.0
22/12/2022
7.22
 95,200 7.22 7.59 7.17 0 0 0.0
21/12/2022
7.22
 151,300 7.26 7.35 6.75 0 0 0.0
20/12/2022
7.26
 345,300 7.47 7.59 7.17 100 0 0.0
19/12/2022
7.47
 288,100 7.34 7.72 7.43 0 0 -0.0
16/12/2022
7.34
 452,300 7.26 7.59 7.22 0 0 -0.0
15/12/2022
7.26
 547,800 7.31 7.46 7.17 0 2 -0.0
14/12/2022
7.31
 471,700 7.17 7.47 7.17 0 0 -0.0
13/12/2022
7.17
 225,500 7.32 7.34 7.10 0 0 -0.0
12/12/2022
7.32
 556,100 7.08 7.40 6.84 0 0 -0.0
09/12/2022
7.08
 250,200 6.88 7.08 6.67 0 0 -0.0
08/12/2022
6.88
 321,000 6.92 7.01 6.84 0 0 -0.0
07/12/2022
6.92
 202,800 7.00 7.17 6.76 0 0 -0.0
06/12/2022
7.00
 330,800 7.01 7.42 6.82 0 0 -0.0
05/12/2022
7.01
 536,500 6.58 7.04 6.61 0 8 -0.0
02/12/2022
6.58
 142,800 6.54 6.62 6.41 0 0 0.0
01/12/2022
6.54
 252,400 6.54 6.62 6.51 0 0 0.0
30/11/2022
6.54
 115,600 6.54 6.57 6.35 100 0 0.0
29/11/2022
6.54
 516,200 6.54 6.75 6.52 0 0 0.0
28/11/2022
6.54
 472,200 6.12 6.54 6.15 2,400 0 0.0
25/11/2022
6.12
 285,900 5.91 6.23 5.89 0 0 -1.2
24/11/2022
5.91
 85,800 5.91 5.91 5.85 0 0 -1.2
23/11/2022
5.91
 128,500 5.96 5.99 5.80 0 0 -1.2
22/11/2022
5.96
 298,000 5.66 6.01 5.67 0 0 -1.2
21/11/2022
5.66
 327,500 5.31 5.68 5.32 0 0 -1.2
18/11/2022
5.31
 673,500 4.96 5.31 5.15 0 196,800 -1.2
17/11/2022
4.96
 270,100 4.64 4.96 4.73 0 0 0.0
16/11/2022
4.64
 254,300 4.40 4.70 4.22 0 0 0.0
15/11/2022
4.40
 365,300 4.73 4.73 4.40 2,000 0 0.0
14/11/2022
4.73
 248,700 5.02 5.06 4.71 0 0 -0.0
11/11/2022
5.02
 336,900 5.04 5.19 4.89 0 0 -0.0
10/11/2022
5.04
 291,200 5.15 5.15 4.90 0 0 -0.0
09/11/2022
5.15
 94,600 5.11 5.22 5.05 0 3,000 -0.0
08/11/2022
5.11
 29,900 5.11 5.14 4.90 0 0 -0.0
07/11/2022
5.11
 83,200 5.22 5.43 4.98 0 0 -0.0
04/11/2022
5.22
 99,800 5.38 5.45 5.16 0 15 -0.0
03/11/2022
5.38
 41,800 5.38 5.38 5.32 0 400 -0.0
02/11/2022
5.38
 54,700 5.49 5.61 5.37 0 8,000 -0.1
01/11/2022
5.49
 24,800 5.48 5.56 5.41 0 0 -0.1
31/10/2022
5.48
 31,800 5.57 5.58 5.40 0 0 -0.1
28/10/2022
5.57
 89,400 5.49 5.61 5.45 0 8,200 -0.1
27/10/2022
5.49
 134,200 5.26 5.49 5.19 0 0 0
26/10/2022
5.26
 65,600 5.27 5.27 5.23 0 0 0
25/10/2022
5.27
 124,000 5.19 5.27 4.98 0 0 0
24/10/2022
5.19
 206,100 5.38 5.38 5.19 0 0 0
21/10/2022
5.38
 159,900 5.42 5.49 5.28 0 0 0
20/10/2022
5.42
 28,900 5.42 5.48 5.32 0 0 0
19/10/2022
5.42
 129,700 5.41 5.48 5.40 0 0 0
18/10/2022
5.41
 155,400 5.32 5.49 5.35 4,000 0 0.0
17/10/2022
5.32
 73,500 5.32 5.34 5.24 0 0 -0.0
14/10/2022
5.32
 106,300 5.22 5.34 5.23 0 0 -0.0
13/10/2022
5.22
 86,100 5.05 5.24 5.09 0 0 -0.0
12/10/2022
5.05
 241,400 4.98 5.14 4.95 0 0 -0.0
11/10/2022
4.98
 105,600 5.19 5.32 4.98 0 1 -0.0
10/10/2022
5.19
 82,500 5.23 5.29 4.90 0 0 0.1
07/10/2022
5.23
 232,200 5.49 5.49 5.11 15,000 0 0.1
06/10/2022
5.49
 39,600 5.49 5.62 5.37 17,000 0 0.1
05/10/2022
5.49
 202,900 5.40 5.65 5.32 0 0 0.0
04/10/2022
5.40
 190,400 5.56 5.73 5.32 11,000 4,800 0.0
03/10/2022
5.56
 117,300 5.82 5.95 5.56 10,000 0 0.1
30/09/2022
5.82
 298,400 5.85 5.86 5.59 0 0 0.1
29/09/2022
5.85
 117,100 5.91 6.10 5.85 13,000 0 0.1
28/09/2022
5.91
 215,300 5.97 6.02 5.82 0 600 -0.0
27/09/2022
5.97
 153,100 5.97 5.99 5.93 0 0 0.6
26/09/2022
5.97
 379,500 6.11 6.11 5.92 118,400 35,556 0.6
23/09/2022
6.11
 222,200 6.11 6.24 6.10 120,700 91,600 0.2
22/09/2022
6.11
 72,300 6.11 6.11 5.99 0 900 -0.0
21/09/2022
6.11
 424,800 5.94 6.14 5.88 147,000 0 1.1
20/09/2022
5.94
 147,800 5.82 5.96 5.82 40,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |