CTCP Vận tải Xăng dầu Vipco (vip)

12.40
-0.25
(-1.98%)
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
(2024-04-16) 		1.70 15.53% 6,964,700 -139,600 -1.6
10.95
12.65
12.65
2 tháng
(2024-03-18) 		1.40 12.44% 10,947,600 -156,400 -1.8
10.95
12.65
12.65
3 tháng
(2024-02-16) 		1.40 12.44% 17,032,200 -311,233 -3.5
10.95
12.65
12.65
6 tháng
(2023-11-20) 		1.50 13.45% 27,324,800 -415,880 -4.6
10.95
12.65
12.65
12 tháng
(2023-05-22) 		2.40 23.41% 107,185,700 916,520 10.3
9.96
12.65
12.65
24 tháng
(2022-05-27) 		5.70 81.91% 198,727,000 3,241,625 31.1
4.69
12.65
12.65
36 tháng
(2021-06-01) 		6.33 100.03% 423,750,800 2,319,925 21.2
4.69
12.65
12.65
60 tháng
(2019-06-12) 		8.58 210.97% 537,504,290 150,085 7.0
2.81
12.65
12.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
12.65
0.05
 587,200 12.80 12.80 12.45 0 50,000 -0.6
#2 15/05/2024
12.60
0.80
 2,204,900 11.90 12.60 11.80 39,700 24,000 0.2
#3 14/05/2024
11.80
0.05
 300,900 11.75 11.80 11.60 21,800 0 0.3
#4 13/05/2024
11.75
0
 215,200 11.80 11.85 11.65 10,900 0 0.1
#5 10/05/2024
11.75
-0.05
 185,600 11.85 11.85 11.60 0 4,000 -0.0
#6 09/05/2024
11.80
0.05
 389,800 11.95 11.95 11.70 1,300 13,100 -0.1
#7 08/05/2024
11.75
0.25
 714,900 11.50 11.90 11.40 9,600 3,300 0.1
#8 07/05/2024
11.50
0.05
 254,300 11.45 11.50 11.35 17,700 0 0.2
#9 06/05/2024
11.45
0.25
 378,300 11.20 11.60 11.20 18,000 5,200 0.1
#10 03/05/2024
11.20
0.05
 146,900 11.15 11.20 11.05 3,300 0 0.0
#11 02/05/2024
11.15
0
 75,600 11.15 11.15 11.05 100 0 0.0
#12 26/04/2024
11.15
0
 145,500 11.15 11.15 11 0 4,200 -0.0
#13 25/04/2024
11.15
0.05
 125,000 11.05 11.15 11 0 0 0
#14 24/04/2024
11.10
0.10
 159,600 11 11.10 10.90 4,200 45,600 -0.5
#15 23/04/2024
11
-0.05
 109,500 11 11 10.90 0 200 -0.0
#16 22/04/2024
11.05
0.05
 115,700 10.90 11.05 10.90 0 0 0
#17 19/04/2024
11
-0.05
 166,100 10.95 11 10.80 4,500 0 0.0
#18 17/04/2024
11.05
0.10
 215,400 10.95 11.05 10.90 0 3,000 -0.0
#19 16/04/2024
10.95
-0.20
 474,300 11.15 11.15 10.95 600 126,200 -1.4
#20 15/04/2024
11.15
-0.10
 274,800 11.20 11.20 11.05 0 12,100 -0.1
#21 12/04/2024
11.25
0
 103,000 11.20 11.25 11.15 0 100 -0.0
#22 11/04/2024
11.25
0.05
 116,700 11.20 11.25 11.15 0 4,600 -0.1
#23 10/04/2024
11.20
-0.15
 115,500 11.25 11.35 11.20 0 100 -0.0
#24 09/04/2024
11.35
0
 109,700 11.35 11.35 11.25 0 0 0
#25 08/04/2024
11.35
0.05
 191,500 11.30 11.35 11.20 200 4,500 -0.0
#26 05/04/2024
11.30
-0.05
 158,300 11.30 11.35 11.15 0 7,800 -0.1
#27 04/04/2024
11.35
0.05
 189,000 11.20 11.35 11.15 0 0 0
#28 03/04/2024
11.30
0.05
 202,600 11.20 11.30 11.15 9,200 0 0.1
#29 02/04/2024
11.25
0
 173,500 11.25 11.25 11.10 4,200 2,000 0.0
#30 01/04/2024
11.25
-0.05
 146,800 11.25 11.25 11.15 0 700 -0.0
#31 29/03/2024
11.30
0.05
 159,300 11.25 11.30 11.10 200 0 0.0
#32 28/03/2024
11.25
0
 205,600 11.20 11.25 11.15 0 0 0
#33 27/03/2024
11.25
0
 115,900 11.25 11.30 11.20 3,200 0 0.0
#34 26/03/2024
11.25
0.05
 235,200 11.15 11.25 11.05 1,500 0 0.0
#35 25/03/2024
11.20
-0.05
 340,600 11.25 11.25 11 5,000 0 0.1
#36 22/03/2024
11.25
-0.05
 174,800 11.30 11.30 11.15 12,200 0 0.1
#37 21/03/2024
11.30
0.05
 230,500 11.25 11.30 11.15 1,000 0 0.0
#38 20/03/2024
11.25
0.05
 95,600 11.20 11.25 11.05 0 0 0
#39 19/03/2024
11.20
-0.05
 157,300 11.25 11.25 11.05 0 500 -0.0
#40 18/03/2024
11.25
-0.15
 486,700 11.40 11.40 11.05 0 21,100 -0.2
#41 15/03/2024
11.40
-0.05
 185,400 11.45 11.55 11.30 0 0 0
#42 14/03/2024
11.45
0.25
 742,100 11.20 11.60 11.15 20,800 4,800 0.2
#43 13/03/2024
11.20
0.05
 193,300 11.15 11.20 11.05 1,000 0 0.0
#44 12/03/2024
11.15
0
 182,500 11.15 11.15 11.05 0 9,900 -0.1
#45 11/03/2024
11.15
0.05
 194,900 11.10 11.15 11 0 8,300 -0.1
#46 08/03/2024
11.10
-0.10
 154,200 11.20 11.20 11.05 0 17,200 -0.2
#47 07/03/2024
11.20
0
 241,800 11.20 11.25 11.10 0 2,400 -0.0
#48 06/03/2024
11.20
-0.10
 109,800 11.30 11.30 11.10 0 0 0
#49 05/03/2024
11.30
0.10
 390,800 11.20 11.30 11.10 164,100 88,900 0.8
#50 04/03/2024
11.20
0
 436,700 11.20 11.25 11.10 0 81,700 -0.9
#51 01/03/2024
11.20
0
 256,100 11.20 11.20 11.05 3,900 17,000 -0.1
#52 29/02/2024
11.20
0.10
 203,600 11.10 11.20 11 2,800 3,600 -0.0
#53 28/02/2024
11.10
-0.15
 259,100 11.25 11.30 11.10 900 0 0.0
#54 27/02/2024
11.25
0.20
 416,400 11.05 11.25 11 18,000 9,000 0.1
#55 26/02/2024
11.05
-0.10
 183,000 11.15 11.15 10.90 100 4,833 -0.1
#56 23/02/2024
11.15
0
 295,600 11.15 11.15 10.95 0 15,700 -0.2
#57 22/02/2024
11.15
0
 302,300 11.15 11.15 11 0 5,600 -0.1
#58 21/02/2024
11.15
-0.05
 523,000 11.20 11.20 10.95 4,000 103,300 -1.1
#59 20/02/2024
11.20
-0.05
 199,800 11.25 11.25 11.10 1,400 1,000 0.0
#60 19/02/2024
11.25
0
 467,100 11.25 11.25 11.10 21,800 22,400 -0.0
#61 16/02/2024
11.25
0.05
 147,100 11.20 11.25 11.10 2,000 0 0.0
#62 15/02/2024
11.20
-0.05
 315,100 11.25 11.30 11.10 9,700 1,700 0.1
#63 07/02/2024
11.25
-0.05
 188,700 11.30 11.40 11.15 1,100 5,000 -0.0
#64 06/02/2024
11.30
0.25
 233,200 11.05 11.30 11 152,200 80,947 0.8
#65 05/02/2024
11.05
-0.15
 414,900 11.20 11.25 11 100 46,000 -0.5
#66 02/02/2024
11.20
-0.05
 138,200 11.25 11.25 11.15 0 800 -0.0
#67 01/02/2024
11.25
0.05
 413,400 11.20 11.25 11.10 64,400 10,800 0.6
#68 31/01/2024
11.20
-0.05
 215,000 11.25 11.30 11.10 0 15,300 -0.2
#69 30/01/2024
11.25
0.10
 320,200 11.15 11.25 11.10 0 500 -0.0
#70 29/01/2024
11.15
-0.45
 656,400 11.60 11.60 11.15 2,000 3,600 -0.0
#71 26/01/2024
11.60
0.05
 114,700 11.55 11.60 11.45 0 4,900 -0.1
#72 25/01/2024
11.55
0
 93,300 11.55 11.60 11.45 0 0 0
#73 24/01/2024
11.55
-0.15
 171,500 11.70 11.70 11.55 1,000 800 0.0
#74 23/01/2024
11.70
0.20
 259,300 11.50 11.90 11.35 3,600 18,400 -0.2
#75 22/01/2024
11.50
-0.05
 139,400 11.55 11.55 11.30 0 3,200 -0.0
#76 19/01/2024
11.55
0.05
 132,200 11.50 11.55 11.40 0 0 0
#77 18/01/2024
11.50
0.05
 120,800 11.45 11.50 11.40 3,000 0 0.0
#78 17/01/2024
11.45
0.05
 139,200 11.40 11.45 11.30 12,500 3,600 0.1
#79 16/01/2024
11.40
0
 132,100 11.40 11.40 11.25 0 5,600 -0.1
#80 15/01/2024
11.40
0
 124,400 11.40 11.45 11.30 3,300 4,400 -0.0
#81 12/01/2024
11.40
-0.15
 183,700 11.55 11.55 11.25 200 7,200 -0.1
#82 11/01/2024
11.55
0
 122,000 11.55 11.55 11.40 10,000 0 0.1
#83 10/01/2024
11.55
0.20
 288,100 11.35 11.65 11.35 0 100 -0.0
#84 09/01/2024
11.35
-0.10
 135,400 11.45 11.45 11.25 100 0 0.0
#85 08/01/2024
11.45
0
 179,200 11.45 11.45 11.30 100 4,300 -0.0
#86 05/01/2024
11.45
0
 122,600 11.45 11.45 11.35 100 0 0.0
#87 04/01/2024
11.45
0.15
 238,900 11.30 11.45 11.25 0 5,300 -0.1
#88 03/01/2024
11.30
-0.05
 189,800 11.35 11.35 11.20 0 2,100 -0.0
#89 02/01/2024
11.35
0
 92,800 11.35 11.35 11.20 0 3,200 -0.0
#90 29/12/2023
11.35
0.05
 187,300 11.30 11.35 11.20 0 3,100 -0.0
#91 28/12/2023
11.30
0
 93,900 11.30 11.30 11.15 0 3,000 -0.0
#92 27/12/2023
11.30
0
 102,900 11.30 11.30 11.10 0 3,700 -0.0
#93 26/12/2023
11.30
-0.05
 89,000 11.35 11.40 11.20 0 800 -0.0
#94 25/12/2023
11.35
0.15
 167,800 11.20 11.35 11.15 0 0 0
#95 22/12/2023
11.20
0
 104,500 11.20 11.20 11.10 700 0 0.0
#96 21/12/2023
11.20
0.05
 85,400 11.15 11.20 11.10 0 5,100 -0.1
#97 20/12/2023
11.15
0
 109,400 11.15 11.15 11.05 0 5,100 -0.1
#98 19/12/2023
11.15
0
 169,500 11.15 11.15 10.95 0 5,000 -0.1
#99 18/12/2023
11.15
-0.05
 65,400 11.20 11.20 11 200 2,100 -0.0
#100 15/12/2023
11.20
0
 86,900 11.20 11.20 11 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |