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)
05/11/2008
3.38
 626,100 3.24 3.38 3.27 0 279,000 0
04/11/2008
3.24
 569,990 3.13 3.27 2.99 0 246,350 0
03/11/2008
3.13
 143,090 3.29 3.29 3.13 2,400 3,650 0
31/10/2008
3.29
 234,390 3.27 3.36 3.27 1,090 30,000 0
30/10/2008
3.27
 133,110 3.13 3.27 3.13 0 0 0
29/10/2008
3.13
 162,450 2.99 3.13 3.03 0 320 0
28/10/2008
2.99
 224,510 3.03 3.03 2.89 0 12,670 0
27/10/2008
3.03
 371,650 3.17 3.17 3.03 10 1,930 0
24/10/2008
3.17
 218,430 3.31 3.31 3.17 800 33,130 0
23/10/2008
3.31
 275,780 3.48 3.48 3.31 0 37,050 0
22/10/2008
3.48
 81,630 3.57 3.57 3.48 4,850 0 0
21/10/2008
3.57
 180,910 3.45 3.59 3.48 1,800 0 0
20/10/2008
3.45
 87,640 3.57 3.59 3.43 0 0 0
17/10/2008
3.57
 119,720 3.52 3.59 3.50 14,000 0 0
16/10/2008
3.52
 176,320 3.66 3.66 3.50 0 100 0
15/10/2008
3.66
 412,140 3.50 3.66 3.45 17,550 0 0
14/10/2008
3.50
 47,120 3.34 3.50 3.50 0 24,720 0
13/10/2008
3.34
 260,660 3.24 3.38 3.24 1,000 20,340 0
10/10/2008
3.24
 427,480 3.41 3.41 3.24 1,000 143,030 0
09/10/2008
3.41
 529,960 3.55 3.71 3.38 100 19,650 0
08/10/2008
3.55
 158,050 3.71 3.71 3.55 0 11,880 0
07/10/2008
3.71
 62,230 3.90 3.90 3.71 0 1,180 0
06/10/2008
3.90
 513,160 4.08 4.08 3.90 400 5,910 0
03/10/2008
4.08
 174,370 4.13 4.15 4.01 8,210 0 0
02/10/2008
4.13
 272,620 4.11 4.25 4.06 0 3,000 0
01/10/2008
4.11
 263,890 4.13 4.25 3.94 8,500 4,270 0
30/09/2008
4.13
 12,860 4.34 4.34 4.13 0 0 0
29/09/2008
4.34
 634,610 4.32 4.50 4.20 312,940 0 0
26/09/2008
4.32
 604,850 4.13 4.32 4.11 181,590 0 0
25/09/2008
4.13
 346,980 3.94 4.13 3.94 120,770 57,540 0
24/09/2008
3.94
 265,870 4.04 4.08 3.94 0 30,760 0
23/09/2008
4.04
 1,196,070 4.04 4.22 3.85 546,890 1,000 0
22/09/2008
4.04
 41,010 3.85 4.04 4.04 19,900 0 0
19/09/2008
3.85
 798,930 3.69 3.85 3.73 16,000 37,710 0
18/09/2008
3.69
 69,530 3.87 3.87 3.69 15,860 0 0
17/09/2008
3.87
 56,310 4.06 4.06 3.87 0 0 0
16/09/2008
4.06
 304,300 4.27 4.27 4.06 0 0 0
15/09/2008
4.27
 887,640 4.48 4.69 4.27 41,000 0 0
12/09/2008
4.48
 69,880 4.71 4.71 4.48 1,000 0 0
11/09/2008
4.71
 134,810 4.95 4.95 4.71 2,000 71,950 0
10/09/2008
4.95
 1,064,430 5.18 5.30 4.92 6,400 251,000 0
09/09/2008
5.18
 1,231,510 5.39 5.65 5.14 12,750 274,450 0
08/09/2008
5.39
 2,397,130 5.14 5.39 4.88 94,500 8,500 0
05/09/2008
5.14
 47,630 4.90 5.14 5.14 0 21,000 0
04/09/2008
4.90
 177,450 4.67 4.90 4.90 0 0 0
03/09/2008
4.67
 77,220 4.46 4.67 4.67 0 66,910 0
29/08/2008
4.46
 796,720 4.25 4.46 4.25 17,690 225,510 0
28/08/2008
4.25
 1,211,580 4.46 4.46 4.25 1,680 260,500 0
27/08/2008
4.46
 764,560 4.25 4.46 4.46 -51,500 400,000 0
26/08/2008
4.25
 596,140 4.06 4.25 4.25 10,000 401,860 0
25/08/2008
4.06
 685,440 3.87 4.06 4.01 12,500 301,290 0
22/08/2008
3.87
 361,880 3.87 4.01 3.87 10,500 51,500 0
21/08/2008
3.87
 464,350 3.71 3.87 3.71 6,000 305,150 0
20/08/2008
3.71
 338,880 3.90 3.90 3.71 100 0 0
19/08/2008
3.90
 428,010 4.08 4.20 3.90 3,810 28,370 0
18/08/2008
4.08
 539,200 3.90 4.08 3.90 2,000 248,420 0
15/08/2008
3.90
 300,010 3.80 3.90 3.90 1,840 257,440 0
14/08/2008
3.80
 741,660 3.71 3.80 3.73 2,090 591,000 0
13/08/2008
3.71
 392,500 3.62 3.71 3.62 1,000 205,000 0
12/08/2008
3.62
 374,880 3.52 3.62 3.62 6,630 325,100 0
11/08/2008
3.52
 408,720 3.43 3.52 3.52 30,000 400,000 0
08/08/2008
3.43
 131,510 3.48 3.48 3.41 0 108,230 0
07/08/2008
3.48
 160,060 3.55 3.64 3.48 0 96,860 0
06/08/2008
3.55
 196,040 3.64 3.73 3.55 0 115,760 0
05/08/2008
3.64
 5,000 3.73 3.73 3.64 0 1,200 0
04/08/2008
3.73
 12,850 3.83 3.83 3.73 4,000 10,000 0
01/08/2008
3.83
 19,240 3.94 3.94 3.83 100 17,400 0
31/07/2008
3.94
 18,930 4.06 4.06 3.94 3,000 12,380 0
30/07/2008
4.06
 24,910 4.18 4.18 4.06 0 2,200 0
29/07/2008
4.18
 33,960 4.29 4.29 4.18 1,000 17,670 0
28/07/2008
4.29
 24,260 4.41 4.41 4.29 0 4,770 0
25/07/2008
4.41
 8,080 4.53 4.53 4.41 0 7,980 0
24/07/2008
4.53
 630 4.64 4.64 4.53 0 0 0
23/07/2008
4.64
 320 4.78 4.78 4.64 0 10 0
22/07/2008
4.78
 510 4.92 4.92 4.78 0 0 0
21/07/2008
4.92
 650 5.07 5.07 4.92 0 620 0
18/07/2008
5.07
 20,610 5.21 5.21 5.07 300 40 0
17/07/2008
5.21
 130,570 5.35 5.35 5.21 1,600 111,450 0
16/07/2008
5.35
 145,060 5.51 5.51 5.35 7,600 56,860 0
15/07/2008
5.51
 166,770 5.37 5.51 5.49 0 0 0
14/07/2008
5.37
 242,840 5.23 5.37 5.28 7,400 0 0
11/07/2008
5.23
 90,830 5.09 5.23 5.09 300 0 0
10/07/2008
5.09
 67,100 5.18 5.18 5.04 3,000 0 0
09/07/2008
5.18
 57,650 5.28 5.32 5.14 16,400 0 0
08/07/2008
5.28
 64,720 5.42 5.42 5.28 0 0 0
07/07/2008
5.42
 55,470 5.58 5.74 5.42 28,940 0 0
04/07/2008
5.58
 140,500 5.44 5.58 5.58 84,150 0 0
03/07/2008
5.44
 92,290 5.30 5.44 5.44 46,790 0 0
02/07/2008
5.30
 88,210 5.16 5.30 5.16 34,070 100 0
01/07/2008
5.16
 80,100 5.02 5.16 4.90 36,840 0 0
30/06/2008
5.02
 28,700 4.97 5.02 4.90 17,360 0 0
27/06/2008
4.97
 30,370 4.85 4.97 4.71 1,300 0 0
26/06/2008
4.85
 64,880 4.71 4.85 4.57 48,820 0 0
25/06/2008
4.71
 10,700 4.60 4.71 4.71 9,650 0 0
24/06/2008
4.60
 66,570 4.48 4.60 4.48 39,500 0 0
23/06/2008
4.48
 56,370 4.36 4.48 4.43 26,550 0 0
20/06/2008
4.36
 141,980 4.39 4.39 4.27 120,930 0 0
19/06/2008
4.39
 102,210 4.39 4.39 4.27 98,440 0 0
18/06/2008
4.39
 129,640 4.46 4.53 4.39 110,040 1,000 0
17/06/2008
4.46
 1,360 4.39 4.46 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |