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
(2024-04-19) 		1.40 12.73% 7,265,700 -32,600 -0.4
11
12.65
12.40
2 tháng
(2024-03-19) 		1.20 10.71% 11,451,600 -156,900 -1.8
10.95
12.65
12.40
3 tháng
(2024-02-19) 		1.15 10.22% 17,875,800 -334,833 -3.8
10.95
12.65
12.40
6 tháng
(2023-11-20) 		1.25 11.21% 28,315,500 -437,480 -4.9
10.95
12.65
12.40
12 tháng
(2023-05-24) 		2.30 22.77% 107,313,100 884,320 9.9
9.96
12.65
12.40
24 tháng
(2022-05-30) 		5.44 78.09% 199,603,100 3,221,925 30.9
4.69
12.65
12.40
36 tháng
(2021-06-03) 		5.64 83.40% 423,839,900 2,304,725 21.0
4.69
12.65
12.40
60 tháng
(2019-06-14) 		8.39 209.17% 538,288,320 128,495 6.7
2.81
12.65
12.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.40
-0.25
 990,700 12.60 12.60 12.15 8,100 22,200 -0.2
#2 16/05/2024
12.65
0.05
 587,200 12.80 12.80 12.45 0 50,000 -0.6
#3 15/05/2024
12.60
0.80
 2,204,900 11.90 12.60 11.80 39,700 24,000 0.2
#4 14/05/2024
11.80
0.05
 300,900 11.75 11.80 11.60 21,800 0 0.3
#5 13/05/2024
11.75
0
 215,200 11.80 11.85 11.65 10,900 0 0.1
#6 10/05/2024
11.75
-0.05
 185,600 11.85 11.85 11.60 0 4,000 -0.0
#7 09/05/2024
11.80
0.05
 389,800 11.95 11.95 11.70 1,300 13,100 -0.1
#8 08/05/2024
11.75
0.25
 714,900 11.50 11.90 11.40 9,600 3,300 0.1
#9 07/05/2024
11.50
0.05
 254,300 11.45 11.50 11.35 17,700 0 0.2
#10 06/05/2024
11.45
0.25
 378,300 11.20 11.60 11.20 18,000 5,200 0.1
#11 03/05/2024
11.20
0.05
 146,900 11.15 11.20 11.05 3,300 0 0.0
#12 02/05/2024
11.15
0
 75,600 11.15 11.15 11.05 100 0 0.0
#13 26/04/2024
11.15
0
 145,500 11.15 11.15 11 0 4,200 -0.0
#14 25/04/2024
11.15
0.05
 125,000 11.05 11.15 11 0 0 0
#15 24/04/2024
11.10
0.10
 159,600 11 11.10 10.90 4,200 45,600 -0.5
#16 23/04/2024
11
-0.05
 109,500 11 11 10.90 0 200 -0.0
#17 22/04/2024
11.05
0.05
 115,700 10.90 11.05 10.90 0 0 0
#18 19/04/2024
11
-0.05
 166,100 10.95 11 10.80 4,500 0 0.0
#19 17/04/2024
11.05
0.10
 215,400 10.95 11.05 10.90 0 3,000 -0.0
#20 16/04/2024
10.95
-0.20
 474,300 11.15 11.15 10.95 600 126,200 -1.4
#21 15/04/2024
11.15
-0.10
 274,800 11.20 11.20 11.05 0 12,100 -0.1
#22 12/04/2024
11.25
0
 103,000 11.20 11.25 11.15 0 100 -0.0
#23 11/04/2024
11.25
0.05
 116,700 11.20 11.25 11.15 0 4,600 -0.1
#24 10/04/2024
11.20
-0.15
 115,500 11.25 11.35 11.20 0 100 -0.0
#25 09/04/2024
11.35
0
 109,700 11.35 11.35 11.25 0 0 0
#26 08/04/2024
11.35
0.05
 191,500 11.30 11.35 11.20 200 4,500 -0.0
#27 05/04/2024
11.30
-0.05
 158,300 11.30 11.35 11.15 0 7,800 -0.1
#28 04/04/2024
11.35
0.05
 189,000 11.20 11.35 11.15 0 0 0
#29 03/04/2024
11.30
0.05
 202,600 11.20 11.30 11.15 9,200 0 0.1
#30 02/04/2024
11.25
0
 173,500 11.25 11.25 11.10 4,200 2,000 0.0
#31 01/04/2024
11.25
-0.05
 146,800 11.25 11.25 11.15 0 700 -0.0
#32 29/03/2024
11.30
0.05
 159,300 11.25 11.30 11.10 200 0 0.0
#33 28/03/2024
11.25
0
 205,600 11.20 11.25 11.15 0 0 0
#34 27/03/2024
11.25
0
 115,900 11.25 11.30 11.20 3,200 0 0.0
#35 26/03/2024
11.25
0.05
 235,200 11.15 11.25 11.05 1,500 0 0.0
#36 25/03/2024
11.20
-0.05
 340,600 11.25 11.25 11 5,000 0 0.1
#37 22/03/2024
11.25
-0.05
 174,800 11.30 11.30 11.15 12,200 0 0.1
#38 21/03/2024
11.30
0.05
 230,500 11.25 11.30 11.15 1,000 0 0.0
#39 20/03/2024
11.25
0.05
 95,600 11.20 11.25 11.05 0 0 0
#40 19/03/2024
11.20
-0.05
 157,300 11.25 11.25 11.05 0 500 -0.0
#41 18/03/2024
11.25
-0.15
 486,700 11.40 11.40 11.05 0 21,100 -0.2
#42 15/03/2024
11.40
-0.05
 185,400 11.45 11.55 11.30 0 0 0
#43 14/03/2024
11.45
0.25
 742,100 11.20 11.60 11.15 20,800 4,800 0.2
#44 13/03/2024
11.20
0.05
 193,300 11.15 11.20 11.05 1,000 0 0.0
#45 12/03/2024
11.15
0
 182,500 11.15 11.15 11.05 0 9,900 -0.1
#46 11/03/2024
11.15
0.05
 194,900 11.10 11.15 11 0 8,300 -0.1
#47 08/03/2024
11.10
-0.10
 154,200 11.20 11.20 11.05 0 17,200 -0.2
#48 07/03/2024
11.20
0
 241,800 11.20 11.25 11.10 0 2,400 -0.0
#49 06/03/2024
11.20
-0.10
 109,800 11.30 11.30 11.10 0 0 0
#50 05/03/2024
11.30
0.10
 390,800 11.20 11.30 11.10 164,100 88,900 0.8
#51 04/03/2024
11.20
0
 436,700 11.20 11.25 11.10 0 81,700 -0.9
#52 01/03/2024
11.20
0
 256,100 11.20 11.20 11.05 3,900 17,000 -0.1
#53 29/02/2024
11.20
0.10
 203,600 11.10 11.20 11 2,800 3,600 -0.0
#54 28/02/2024
11.10
-0.15
 259,100 11.25 11.30 11.10 900 0 0.0
#55 27/02/2024
11.25
0.20
 416,400 11.05 11.25 11 18,000 9,000 0.1
#56 26/02/2024
11.05
-0.10
 183,000 11.15 11.15 10.90 100 4,833 -0.1
#57 23/02/2024
11.15
0
 295,600 11.15 11.15 10.95 0 15,700 -0.2
#58 22/02/2024
11.15
0
 302,300 11.15 11.15 11 0 5,600 -0.1
#59 21/02/2024
11.15
-0.05
 523,000 11.20 11.20 10.95 4,000 103,300 -1.1
#60 20/02/2024
11.20
-0.05
 199,800 11.25 11.25 11.10 1,400 1,000 0.0
#61 19/02/2024
11.25
0
 467,100 11.25 11.25 11.10 21,800 22,400 -0.0
#62 16/02/2024
11.25
0.05
 147,100 11.20 11.25 11.10 2,000 0 0.0
#63 15/02/2024
11.20
-0.05
 315,100 11.25 11.30 11.10 9,700 1,700 0.1
#64 07/02/2024
11.25
-0.05
 188,700 11.30 11.40 11.15 1,100 5,000 -0.0
#65 06/02/2024
11.30
0.25
 233,200 11.05 11.30 11 152,200 80,947 0.8
#66 05/02/2024
11.05
-0.15
 414,900 11.20 11.25 11 100 46,000 -0.5
#67 02/02/2024
11.20
-0.05
 138,200 11.25 11.25 11.15 0 800 -0.0
#68 01/02/2024
11.25
0.05
 413,400 11.20 11.25 11.10 64,400 10,800 0.6
#69 31/01/2024
11.20
-0.05
 215,000 11.25 11.30 11.10 0 15,300 -0.2
#70 30/01/2024
11.25
0.10
 320,200 11.15 11.25 11.10 0 500 -0.0
#71 29/01/2024
11.15
-0.45
 656,400 11.60 11.60 11.15 2,000 3,600 -0.0
#72 26/01/2024
11.60
0.05
 114,700 11.55 11.60 11.45 0 4,900 -0.1
#73 25/01/2024
11.55
0
 93,300 11.55 11.60 11.45 0 0 0
#74 24/01/2024
11.55
-0.15
 171,500 11.70 11.70 11.55 1,000 800 0.0
#75 23/01/2024
11.70
0.20
 259,300 11.50 11.90 11.35 3,600 18,400 -0.2
#76 22/01/2024
11.50
-0.05
 139,400 11.55 11.55 11.30 0 3,200 -0.0
#77 19/01/2024
11.55
0.05
 132,200 11.50 11.55 11.40 0 0 0
#78 18/01/2024
11.50
0.05
 120,800 11.45 11.50 11.40 3,000 0 0.0
#79 17/01/2024
11.45
0.05
 139,200 11.40 11.45 11.30 12,500 3,600 0.1
#80 16/01/2024
11.40
0
 132,100 11.40 11.40 11.25 0 5,600 -0.1
#81 15/01/2024
11.40
0
 124,400 11.40 11.45 11.30 3,300 4,400 -0.0
#82 12/01/2024
11.40
-0.15
 183,700 11.55 11.55 11.25 200 7,200 -0.1
#83 11/01/2024
11.55
0
 122,000 11.55 11.55 11.40 10,000 0 0.1
#84 10/01/2024
11.55
0.20
 288,100 11.35 11.65 11.35 0 100 -0.0
#85 09/01/2024
11.35
-0.10
 135,400 11.45 11.45 11.25 100 0 0.0
#86 08/01/2024
11.45
0
 179,200 11.45 11.45 11.30 100 4,300 -0.0
#87 05/01/2024
11.45
0
 122,600 11.45 11.45 11.35 100 0 0.0
#88 04/01/2024
11.45
0.15
 238,900 11.30 11.45 11.25 0 5,300 -0.1
#89 03/01/2024
11.30
-0.05
 189,800 11.35 11.35 11.20 0 2,100 -0.0
#90 02/01/2024
11.35
0
 92,800 11.35 11.35 11.20 0 3,200 -0.0
#91 29/12/2023
11.35
0.05
 187,300 11.30 11.35 11.20 0 3,100 -0.0
#92 28/12/2023
11.30
0
 93,900 11.30 11.30 11.15 0 3,000 -0.0
#93 27/12/2023
11.30
0
 102,900 11.30 11.30 11.10 0 3,700 -0.0
#94 26/12/2023
11.30
-0.05
 89,000 11.35 11.40 11.20 0 800 -0.0
#95 25/12/2023
11.35
0.15
 167,800 11.20 11.35 11.15 0 0 0
#96 22/12/2023
11.20
0
 104,500 11.20 11.20 11.10 700 0 0.0
#97 21/12/2023
11.20
0.05
 85,400 11.15 11.20 11.10 0 5,100 -0.1
#98 20/12/2023
11.15
0
 109,400 11.15 11.15 11.05 0 5,100 -0.1
#99 19/12/2023
11.15
0
 169,500 11.15 11.15 10.95 0 5,000 -0.1
#100 18/12/2023
11.15
-0.05
 65,400 11.20 11.20 11 200 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc