CTCP Vận tải Hoá Dầu VP (vpa)

2.50
0.30
(13.64%)
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
(2026-05-20) 		-0.20 -8.33% 15,700 13,500 0
2.20
2.50
2.50
2 tháng
(2026-04-20) 		0.50 29.41% 17,300 13,500 0
1.70
2.50
2.50
3 tháng
(2026-03-23) 		0.50 29.41% 21,500 15,100 0
1.50
2.50
2.50
6 tháng
(2025-12-22) 		0 0% 141,700 15,300 0.0
1.50
2.50
2.50
12 tháng
(2025-06-24) 		-0.10 -4.35% 186,800 25,800 0.0
1.50
3.10
2.50
24 tháng
(2024-07-01) 		-1.10 -33.33% 218,812 22,900 0.0
1.50
3.80
2.50
36 tháng
(2023-07-05) 		-1.20 -35.29% 337,133 15,700 -0.0
1.50
4.10
2.50
60 tháng
(2021-07-15) 		-2.10 -48.84% 1,931,325 30,400 0.0
1.50
12.30
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2022
4
 0 4 4 4 0 0 0
30/09/2022
4
 410 4.30 4.30 3.70 0 0 0
29/09/2022
4.30
 0 4.20 4.30 4.20 0 0 0
28/09/2022
4.20
 300 4.30 4.90 3.70 0 0 0
27/09/2022
4.30
 0 4.20 4.30 4.20 0 0 0
26/09/2022
4.20
 300 4.20 4.40 4.20 0 0 0
23/09/2022
4.20
 400 4.20 4.20 3.70 0 0 0
22/09/2022
4.20
 1,205 4.30 4.30 3.70 0 0 0
21/09/2022
4.30
 10 4.30 4.30 4.30 0 0 0
20/09/2022
4.30
 400 4.50 4.50 4.30 0 0 0
19/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
16/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
15/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
14/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
13/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
12/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
09/09/2022
4.50
 100 4 4.50 4.50 0 0 0
08/09/2022
4
 1,000 4 4 4 0 0 0
07/09/2022
4
 500 4 4 4 0 0 0
06/09/2022
4
 3,000 4.60 4.60 4 0 0 0
05/09/2022
4.60
 40 4.60 4.60 4.60 0 0 0
31/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
30/08/2022
4.60
 100 4.60 4.60 4.60 0 0 0
29/08/2022
4.60
 200 3.90 4.70 4.60 0 0 0
26/08/2022
3.90
 3,900 4.50 4.80 3.90 0 0 0
25/08/2022
4.50
 6,300 4.90 4.90 4.40 0 0 0
24/08/2022
4.90
 200 4.50 4.90 4.90 0 0 0
23/08/2022
4.50
 1,809 4.40 4.60 4.50 0 0 0
22/08/2022
4.40
 800 4.70 5 4.40 0 0 0
19/08/2022
4.70
 100 5 5 4.70 0 0 0
18/08/2022
5
 1,110 5 5.50 4.30 0 0 0
17/08/2022
5
 0 5 5 5 0 0 0
16/08/2022
5
 600 4.90 5.10 5 0 0 0
15/08/2022
4.90
 2,400 5 5 4.50 0 0 0
12/08/2022
5
 100 4.80 5 5 0 0 0
11/08/2022
4.80
 323 4.50 4.80 4.80 0 0 0
10/08/2022
4.50
 5,700 4.20 4.70 4.40 0 0 0
09/08/2022
4.20
 2,707 3.80 4.30 4.10 0 0 0
08/08/2022
3.80
 200 4.20 4.20 3.80 0 0 0
05/08/2022
4.20
 100 4 4.20 4.20 0 0 0
04/08/2022
4
 3,100 4 4 4 0 0 0
03/08/2022
4
 600 3.90 4 4 0 0 0
02/08/2022
3.90
 0 4.30 3.90 3.90 0 0 0
01/08/2022
4.30
 1,800 4.30 4.50 3.60 0 0 0
29/07/2022
4.30
 500 4.30 4.30 4 0 0 0
28/07/2022
4.30
 120 4.20 4.30 4.30 0 0 0
27/07/2022
4.20
 150 3.80 4.20 4.20 0 0 0
26/07/2022
3.80
 900 4.20 4.40 3.70 0 0 0
25/07/2022
4.20
 2,400 4 4.40 3.50 0 0 0
22/07/2022
4
 2,500 4 4 4 0 0 0
21/07/2022
4
 1,100 4 4 4 0 0 0
20/07/2022
4
 400 4.40 4.40 4 0 0 0
19/07/2022
4.40
 0 4.30 4.40 4.40 0 0 0
18/07/2022
4.30
 1,200 4 4.40 4.30 0 0 0
15/07/2022
4
 1,100 3.80 4 4 0 0 0
14/07/2022
3.80
 200 4.20 4.20 3.80 0 0 0
13/07/2022
4.20
 600 4 4.40 4.20 0 0 0
12/07/2022
4
 500 3.70 4 4 0 0 0
11/07/2022
3.70
 700 3.70 3.70 3.70 0 0 0
08/07/2022
3.70
 0 3.70 3.70 3.70 0 0 0
07/07/2022
3.70
 0 3.70 3.70 3.70 0 0 0
06/07/2022
3.70
 100 3.70 3.70 3.70 0 0 0
05/07/2022
3.70
 900 3.90 3.90 3.70 0 0 0
04/07/2022
3.90
 1,400 3.30 3.90 3.90 0 0 0
01/07/2022
3.30
 300 4.20 4.20 3.30 0 0 0
30/06/2022
4.20
 423 4.40 4.40 3.60 0 0 0
29/06/2022
4.40
 1,238 4 4.40 4.10 0 0 0
28/06/2022
4
 20 4 4 4 0 0 0
27/06/2022
4
 0 4 4 4 0 0 0
24/06/2022
4
 1,200 4.10 4.10 4 0 0 0
23/06/2022
4.10
 2,900 4 4.10 3.50 0 0 0
22/06/2022
4
 500 3.50 4 3.60 0 0 0
21/06/2022
3.50
 3,000 5.20 5.20 3.50 0 0 0
20/06/2022
5.20
 1,220 4.70 5.20 4 0 0 0
17/06/2022
4.70
 900 4.70 4.80 4.70 0 0 0
16/06/2022
4.70
 1,100 5.10 5.10 4.70 0 0 0
15/06/2022
5.10
 150 5.10 5.10 5.10 0 0 0
14/06/2022
5.10
 400 5.20 5.20 5.10 0 0 0
13/06/2022
5.20
 0 5.10 5.20 5.10 0 0 0
10/06/2022
5.10
 1,000 5.30 5.30 5.10 0 0 0
09/06/2022
5.30
 200 5.40 5.40 5.30 0 0 0
08/06/2022
5.40
 1,700 5.30 5.40 5.40 0 0 0
07/06/2022
5.30
 700 5.40 5.40 5.30 0 0 0
06/06/2022
5.40
 400 5.40 5.40 5.40 0 0 0
03/06/2022
5.40
 2,700 5.90 5.90 5.40 0 0 0
02/06/2022
5.90
 500 5.90 5.90 5.30 0 0 0
01/06/2022
5.90
 2,700 5.60 5.90 5.80 0 0 0
31/05/2022
5.60
 6,047 5.30 6.10 5 0 0 0
30/05/2022
5.30
 6,813 5.80 5.80 5.20 0 0 0
27/05/2022
5.80
 3,045 5.80 6.10 5.40 0 0 0
26/05/2022
5.80
 1,500 5.40 6.10 5.40 0 0 0
25/05/2022
5.40
 1,300 5.20 5.40 5.40 0 0 0
24/05/2022
5.20
 479 5.90 5.90 5.20 0 0 0
23/05/2022
5.90
 1,300 5.80 5.90 5.20 0 0 0
20/05/2022
5.80
 6,600 5.80 6.40 5.80 0 0 0
19/05/2022
5.80
 20,200 6.20 6.40 5.80 0 0 0
18/05/2022
6.20
 1,406 6 6.50 5.20 0 0 0
17/05/2022
6
 3,120 6 6 5.30 0 0 0
16/05/2022
6
 600 6.90 6.90 5.50 0 0 0
13/05/2022
6.90
 300 7 7 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |