Công ty Cổ phần Vận tải Xăng dầu VIPCO - Mã CK : VIP
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
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 |