CTCP Vận tải Xăng dầu Vipco (vip)

12.05
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
(2025-12-29) 		0.15 1.23% 3,649,100 -613,200 -7.7
12.05
13.20
12.05
2 tháng
(2025-11-28) 		-0.15 -1.20% 5,865,600 -1,006,500 -12.5
12
13.20
12.05
3 tháng
(2025-10-29) 		-0.70 -5.36% 8,042,600 -1,480,400 -18.5
12
13.20
12.05
6 tháng
(2025-07-31) 		-1 -7.49% 28,622,500 -1,743,900 -22.2
12
14.05
12.05
12 tháng
(2025-02-03) 		-0.86 -6.49% 83,584,200 141,500 7.7
11.21
15.21
12.05
24 tháng
(2024-02-07) 		2.53 25.82% 199,641,700 1,878,076 40.9
9.55
15.39
12.05
36 tháng
(2023-02-13) 		4.82 63.91% 338,377,500 5,121,788 77.0
7.53
15.39
12.05
60 tháng
(2021-02-22) 		6.01 94.95% 642,952,800 3,910,034 60.6
4.09
15.39
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2009
4.62
 502,530 4.72 4.72 4.62 0 17,960 0
24/08/2009
4.72
 543,600 4.83 4.85 4.72 10,000 390 0
21/08/2009
4.83
 1,216,040 4.88 5.11 4.80 0 0 0
20/08/2009
4.88
 2,043,550 4.65 4.88 4.65 980 1,000 0
19/08/2009
4.65
 866,560 4.44 4.65 4.57 0 9,210 0
18/08/2009
4.44
 566,600 4.39 4.54 4.34 3,000 6,370 0
17/08/2009
4.39
 335,480 4.44 4.52 4.39 0 0 0
14/08/2009
4.44
 532,020 4.60 4.60 4.42 1,000 0 0
13/08/2009
4.60
 768,900 4.62 4.70 4.54 0 15,000 0
12/08/2009
4.62
 1,244,280 4.67 4.88 4.62 500 8,500 0
11/08/2009
4.67
 1,009,900 4.47 4.67 4.62 0 1,040 0
10/08/2009
4.47
 716,240 4.26 4.47 4.42 0 11,000 0
07/08/2009
4.26
 300,840 4.26 4.31 4.24 2,070 0 0
06/08/2009
4.26
 591,940 4.24 4.36 4.24 33,490 0 0
05/08/2009
4.24
 422,690 4.24 4.24 4.16 0 9,040 0
04/08/2009
4.24
 347,280 4.13 4.24 4.13 14,000 16,060 0
03/08/2009
4.13
 194,930 4.16 4.21 4.11 0 0 0
31/07/2009
4.16
 354,470 3.98 4.16 4.08 12,420 0 0
30/07/2009
3.98
 144,800 4.08 4.08 3.98 0 0 0
29/07/2009
4.08
 167,500 4.06 4.21 4.03 12,140 11,500 0
28/07/2009
4.06
 372,410 4.24 4.29 4.06 20,820 1,410 0
27/07/2009
4.24
 638,450 4.06 4.24 4.08 30,160 1,000 0
24/07/2009
4.06
 205,850 3.88 4.06 4.06 18,880 0 0
23/07/2009
3.88
 164,360 3.77 3.88 3.72 28,570 0 0
22/07/2009
3.77
 111,940 3.72 3.83 3.75 45,690 0 0
21/07/2009
3.72
 78,910 3.72 3.80 3.62 0 60 0
20/07/2009
3.72
 202,820 3.88 3.88 3.70 1,000 610 0
17/07/2009
3.88
 129,130 3.93 3.93 3.85 0 0 0
16/07/2009
3.93
 135,790 3.85 3.98 3.88 610 2,770 0
15/07/2009
3.85
 111,230 3.77 3.90 3.80 0 0 0
14/07/2009
3.77
 163,640 3.85 3.88 3.72 8,000 10,030 0
13/07/2009
3.85
 173,540 4.01 4.01 3.85 25,000 0 0
10/07/2009
4.01
 171,250 4.06 4.06 3.95 50,000 3,430 0
09/07/2009
4.06
 125,030 4.11 4.11 4.01 300 0 0
08/07/2009
4.11
 232,130 4.01 4.11 3.93 75,000 9,930 0
07/07/2009
4.01
 218,180 4.13 4.19 3.98 0 40 0
06/07/2009
4.13
 162,320 3.95 4.13 4.06 0 0 0
03/07/2009
3.95
 271,530 3.85 3.95 3.77 500 0 0
02/07/2009
3.85
 285,460 3.72 3.88 3.72 9,000 0 0
01/07/2009
3.72
 483,020 3.90 3.90 3.72 50,200 0 0
30/06/2009
3.90
 315,410 4.11 4.11 3.90 500 1,490 0
29/06/2009
4.11
 202,240 4.13 4.21 4.08 0 0 0
26/06/2009
4.13
 294,930 4.16 4.24 4.11 100 0 0
25/06/2009
4.16
 518,870 4.36 4.36 4.16 26,100 1,000 0
24/06/2009
4.36
 837,050 4.16 4.36 4.16 0 1,380 0
23/06/2009
4.16
 688,990 4.36 4.36 4.16 201,000 0 0
22/06/2009
4.36
 114,180 4.57 4.57 4.36 10 0 0
19/06/2009
4.57
 413,140 4.47 4.65 4.31 0 11,000 0
18/06/2009
4.47
 419,560 4.26 4.47 4.34 0 19,500 0
17/06/2009
4.26
 816,360 4.26 4.26 4.06 50,100 5,710 0
16/06/2009
4.26
 291,170 4.47 4.47 4.26 1,500 10,230 0
15/06/2009
4.47
 904,710 4.70 4.70 4.47 24,610 91,420 0
12/06/2009
4.70
 1,083,400 4.93 4.98 4.70 1,200 35,000 0
11/06/2009
4.93
 1,223,970 4.70 4.93 4.65 0 8,300 0
10/06/2009
4.70
 405,390 4.93 4.93 4.70 2,100 23,000 0
09/06/2009
4.93
 1,246,580 5.08 5.11 4.88 0 3,500 0
08/06/2009
5.08
 288,530 4.85 5.08 5.08 0 2,290 0
05/06/2009
4.85
 812,330 4.62 4.85 4.83 21,320 0 0
04/06/2009
4.62
 1,287,080 4.42 4.62 4.44 58,360 0 0
03/06/2009
4.42
 662,200 4.54 4.54 4.39 11,640 30 0
02/06/2009
4.54
 912,240 4.44 4.65 4.49 1,000 890 0
01/06/2009
4.44
 767,500 4.24 4.44 4.31 12,130 2,500 0
29/05/2009
4.24
 916,170 4.42 4.42 4.21 0 330 0
28/05/2009
4.42
 1,061,200 4.65 4.65 4.42 4,320 0 0
27/05/2009
4.65
 2,105,820 4.44 4.65 4.47 0 33,000 0
26/05/2009
4.44
 1,177,600 4.24 4.44 4.26 10,010 10,780 0
25/05/2009
4.24
 401,980 4.06 4.24 4.24 0 0 0
22/05/2009
4.06
 1,699,320 4.06 4.24 3.88 100 10,000 0
21/05/2009
4.06
 1,111,110 3.88 4.06 3.98 0 33,000 0
20/05/2009
3.88
 1,414,150 3.70 3.88 3.70 51,890 16,100 0
19/05/2009
3.70
 1,181,250 3.54 3.70 3.62 20,280 67,000 0
18/05/2009
3.54
 783,770 3.67 3.67 3.49 0 243,260 0
15/05/2009
3.67
 589,530 3.54 3.67 3.54 10,000 0 0
14/05/2009
3.54
 416,790 3.57 3.57 3.44 3,000 3,650 0
13/05/2009
3.57
 740,910 3.67 3.75 3.57 8,320 0 0
12/05/2009
3.67
 1,050,290 3.52 3.67 3.44 219,500 0 0
11/05/2009
3.52
 608,600 3.52 3.57 3.44 32,700 160 0
08/05/2009
3.52
 870,930 3.49 3.59 3.41 0 0 0
07/05/2009
3.49
 723,340 3.34 3.49 3.41 5,000 0 0
06/05/2009
3.34
 1,132,240 3.49 3.57 3.34 33,790 0 0
05/05/2009
3.49
 259,700 3.34 3.49 3.49 42,230 0 0
04/05/2009
3.34
 66,610 3.18 3.34 3.34 0 20 0
29/04/2009
3.18
 468,280 3.06 3.18 3.03 3,000 0 0
28/04/2009
3.06
 260,100 3.00 3.06 2.93 0 19,610 0
27/04/2009
3.00
 312,520 2.98 3.11 2.95 24,170 0 0
24/04/2009
2.98
 562,340 3.13 3.13 2.98 0 5,940 0
23/04/2009
3.13
 451,540 3.24 3.29 3.13 5,500 38,000 0
22/04/2009
3.24
 1,059,190 3.18 3.34 3.03 1,500 21,750 0
21/04/2009
3.18
 117,360 3.34 3.34 3.18 0 0 0
20/04/2009
3.34
 129,190 3.49 3.49 3.34 0 1,250 0
17/04/2009
3.49
 1,758,800 3.65 3.83 3.47 41,650 0 0
16/04/2009
3.65
 1,069,630 3.49 3.65 3.59 0 0 0
15/04/2009
3.49
 1,866,700 3.34 3.49 3.36 17,530 630 0
14/04/2009
3.34
 588,070 3.18 3.34 3.34 23,540 5,000 0
13/04/2009
3.18
 47,490 3.06 3.18 3.18 0 0 0
10/04/2009
3.06
 120,170 2.93 3.06 3.06 0 0 0
09/04/2009
2.93
 876,940 2.80 2.93 2.82 0 20,000 0
08/04/2009
2.80
 1,202,360 2.75 2.88 2.72 200 27,670 0
07/04/2009
2.75
 541,660 2.62 2.75 2.62 0 10,000 0
03/04/2009
2.62
 654,980 2.52 2.62 2.57 24,780 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |