Công ty Cổ phần Vận tải Xăng dầu VIPCO - Mã CK : VIP

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 4.97 0.02 (0.40%) 4.99 4.99 4.95 7,100 35,250,000 0 0
16/01/2020 4.95 -0.02 (-0.40%) 4.90 4.99 4.89 43,710 214,650,000 0 0
16/01/2020 4.95 -0.02 (-0.40%) 4.90 4.99 4.89 43,710 214,650,000 0 0
15/01/2020 4.97 -0.01 (-0.20%) 4.90 4.97 4.89 67,990 332,590,000 0 0
14/01/2020 4.98 -0.01 (-0.20%) 4.88 4.99 4.88 3,220 15,780,000 0 0
13/01/2020 4.99 -0.01 (-0.20%) 5.00 5.00 4.91 7,320 36,280,000 0 0
10/01/2020 5.00 0.00 (0.00%) 5.00 5.00 4.95 15,610 78,000,000 0 0
09/01/2020 5.00 0.00 (0.00%) 5.00 5.00 5.00 5,210 26,050,000 0 0
08/01/2020 5.00 0.00 (0.00%) 5.00 5.00 4.87 27,860 139,050,000 0 0
07/01/2020 5.00 0.00 (0.00%) 5.00 5.00 5.00 10,400 52,000,000 0 0
06/01/2020 5.00 0.02 (0.40%) 5.00 5.00 4.95 21,010 104,950,000 0 0
03/01/2020 4.98 0.02 (0.40%) 4.90 5.00 4.90 4,930 24,600,000 0 0
02/01/2020 4.96 0.00 (0.00%) 4.88 4.96 4.88 1,510 7,390,000 0 0
30/12/2019 4.96 -0.02 (-0.40%) 4.95 4.96 4.86 5,770 28,330,000 0 0
27/12/2019 4.98 -0.02 (-0.40%) 4.90 5.00 4.90 5,740 28,220,000 0 0
26/12/2019 5.00 -0.01 (-0.19%) 5.01 5.01 4.90 10,610 52,170,000 0 0
25/12/2019 5.01 0.00 (0.00%) 5.01 5.01 4.88 25,800 127,630,000 0 0
24/12/2019 5.01 0.10 (2.03%) 5.02 5.02 4.91 19,310 95,280,000 0 0
23/12/2019 4.91 -0.09 (-1.80%) 5.00 5.06 4.91 20,720 102,090,000 0 0
20/12/2019 5.00 0.00 (0.00%) 5.00 5.00 5.00 10 50,000 0 0
19/12/2019 5.00 0.05 (1.01%) 5.00 5.00 4.91 6,030 29,610,000 0 0
19/12/2019 5.00 0.05 (1.01%) 5.00 5.00 4.91 6,030 29,610,000 0 0