Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2021	5.58	1,024,500	5.84	5.84	5.58	0	0	0
11/08/2021	5.84	1,534,700	5.63	5.98	5.63	0	0	0
10/08/2021	5.63	1,150,600	5.54	5.71	5.54	0	0	0
09/08/2021	5.54	1,178,500	5.20	5.54	5.18	0	0	0
06/08/2021	5.20	648,400	5.13	5.24	5.10	0	0	0
05/08/2021	5.15	452,800	4.97	5.22	4.97	0	0	0
04/08/2021	4.98	482,500	5.00	5.03	4.97	0	0	0
03/08/2021	4.99	272,800	4.99	5.04	4.98	0	0	0
02/08/2021	4.99	318,600	5.05	5.05	4.96	0	0	0
30/07/2021	5.05	175,100	5.07	5.18	5.04	0	0	0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
29/07/2021	5.05	268,400	5.19	5.19	5.04	0	0	0
28/07/2021	4.97	580,100	4.97	4.97	4.89	0	0	0
27/07/2021	4.97	577,100	5.04	5.09	4.94	0	0	0
26/07/2021	5.04	221,200	5.05	5.07	5.01	0	0	0
23/07/2021	5.07	342,900	4.97	5.10	4.97	0	0	0
22/07/2021	4.97	194,300	4.89	5.04	4.88	0	0	0
21/07/2021	4.89	112,600	4.97	5.04	4.87	0	0	0
20/07/2021	4.88	289,600	4.81	4.88	4.76	0	0	0
19/07/2021	4.70	270,500	4.66	4.87	4.66	0	0	0
16/07/2021	4.92	136,600	4.94	4.97	4.91	0	0	0
15/07/2021	4.95	126,900	4.91	4.96	4.84	0	0	0
14/07/2021	4.87	199,400	4.82	4.88	4.76	0	0	0
13/07/2021	4.68	170,800	4.55	4.69	4.55	0	0	0
12/07/2021	4.59	667,400	4.70	4.81	4.57	0	0	0
09/07/2021	4.91	508,500	4.97	5.04	4.89	0	0	0
08/07/2021	5.06	239,900	5.05	5.10	5.02	0	0	0
07/07/2021	5.10	440,300	5.16	5.16	4.88	0	0	0
06/07/2021	5.22	330,600	5.41	5.46	5.22	0	0	0
05/07/2021	5.40	428,000	5.55	5.55	5.34	0	0	0
02/07/2021	5.55	484,300	5.46	5.60	5.41	0	0	0
01/07/2021	5.40	791,700	5.41	5.41	5.26	0	0	0
30/06/2021	5.41	1,035,400	5.60	5.63	5.35	0	0	0
29/06/2021	5.61	1,473,000	5.91	5.94	5.61	0	0	0
28/06/2021	6.03	905,300	6.12	6.15	5.91	0	0	0
25/06/2021	6.03	1,741,300	5.88	6.04	5.88	0	0	0
24/06/2021	5.78	1,844,200	5.50	5.85	5.50	0	0	0
23/06/2021	5.53	604,500	5.55	5.55	5.35	0	0	0
22/06/2021	5.55	644,600	5.48	5.65	5.42	0	0	0
21/06/2021	5.51	526,200	5.60	5.60	5.46	0	0	0
18/06/2021	5.61	959,900	5.84	5.84	5.60	0	0	0
17/06/2021	5.56	1,022,800	5.24	5.60	5.23	0	0	0
16/06/2021	5.24	258,000	5.23	5.27	5.22	0	0	0
15/06/2021	5.25	180,100	5.16	5.28	5.15	0	0	0
14/06/2021	5.19	351,100	5.17	5.25	5.16	0	0	0
11/06/2021	5.22	351,300	5.21	5.28	5.11	0	0	0
10/06/2021	5.21	242,700	5.22	5.28	5.16	0	0	0
09/06/2021	5.28	182,000	5.23	5.35	5.22	0	0	0
08/06/2021	5.28	333,900	5.49	5.49	5.26	0	0	0
07/06/2021	5.49	370,200	5.41	5.60	5.40	0	0	0
04/06/2021	5.38	509,800	5.47	5.47	5.28	0	0	0
03/06/2021	5.38	573,500	5.27	5.43	5.27	0	0	0
02/06/2021	5.27	606,100	5.06	5.28	5.04	0	0	0
01/06/2021	5.04	295,500	4.83	5.08	4.83	0	0	0
31/05/2021	4.86	218,800	4.95	4.95	4.86	0	0	0
28/05/2021	4.96	273,500	4.97	5.04	4.94	0	0	0
27/05/2021	4.97	220,700	5.01	5.05	4.97	0	0	0
26/05/2021	5.05	214,600	5.13	5.13	4.98	0	0	0
25/05/2021	5.13	151,400	5.02	5.16	5.00	0	0	0
24/05/2021	4.96	277,100	4.83	4.97	4.83	0	0	0
21/05/2021	4.83	739,700	4.97	5.00	4.79	0	0	0
20/05/2021	4.97	345,400	5.06	5.06	4.97	0	0	0
19/05/2021	5.09	254,300	5.10	5.15	5.06	0	0	0
18/05/2021	5.13	335,100	5.20	5.22	5.10	0	0	0
17/05/2021	5.20	235,200	5.22	5.35	5.20	0	0	0
14/05/2021	5.22	244,600	5.25	5.27	5.21	0	0	0
13/05/2021	5.25	426,200	5.25	5.32	5.22	0	0	0
12/05/2021	5.25	230,800	5.25	5.32	5.22	0	0	0
11/05/2021	5.25	312,600	5.20	5.32	5.16	0	0	0
10/05/2021	5.21	277,600	5.10	5.22	5.07	0	0	0
07/05/2021	5.25	135,700	5.29	5.35	5.10	0	0	0
06/05/2021	5.34	258,700	5.35	5.44	5.28	0	0	0
05/05/2021	5.29	437,400	5.09	5.43	5.09	0	0	0
04/05/2021	5.09	384,300	5.10	5.16	5.06	0	0	0
29/04/2021	5.28	233,200	5.27	5.30	5.21	0	0	0
28/04/2021	5.27	170,400	5.28	5.35	5.22	0	0	0
27/04/2021	5.28	304,900	5.22	5.29	5.04	0	0	0
26/04/2021	5.28	626,500	5.58	5.58	5.26	0	0	0
23/04/2021	5.56	308,700	5.35	5.60	5.35	0	0	0
22/04/2021	5.56	690,200	5.72	5.72	5.53	0	0	0
20/04/2021	5.71	425,800	5.80	5.96	5.68	0	0	0
19/04/2021	5.80	343,700	5.89	5.89	5.77	0	0	0
16/04/2021	5.89	654,500	6.00	6.02	5.73	0	0	0
15/04/2021	6.02	687,000	6.13	6.13	6.02	0	0	0
14/04/2021	6.13	627,500	6.13	6.13	5.97	0	0	0
13/04/2021	6.13	792,000	6.31	6.31	6.09	0	0	0
12/04/2021	6.31	805,700	6.34	6.37	6.25	0	0	0
09/04/2021	6.28	1,442,300	5.97	6.37	5.97	0	0	0
08/04/2021	6.00	469,200	5.97	6.00	5.89	0	0	0
07/04/2021	5.94	451,400	6.00	6.00	5.84	0	0	0
06/04/2021	5.99	263,300	6.09	6.09	5.97	0	0	0
05/04/2021	6.09	375,800	6.19	6.19	6.03	0	0	0
02/04/2021	6.19	641,700	6.28	6.37	6.17	0	0	0
01/04/2021	6.15	407,600	5.96	6.15	5.92	0	0	0
31/03/2021	5.96	302,900	5.98	5.99	5.90	0	0	0
30/03/2021	5.91	253,100	5.96	5.96	5.86	0	0	0
29/03/2021	5.88	458,300	5.97	5.97	5.53	0	0	0
26/03/2021	5.86	960,400	6.06	6.06	5.67	0	0	0
25/03/2021	6.09	329,000	6.15	6.22	6.06	0	0	0
24/03/2021	6.15	594,200	6.22	6.28	6.09	0	0	0
23/03/2021	6.34	574,200	6.47	6.47	6.25	0	0	0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	0.04	0.41%	812,500	-5,100	0	9.63 9.90 9.69
2 tháng (2026-08-05)	-0.10	-1.01%	1,766,600	-5,100	0	9.59 9.90 9.69
3 tháng (2026-07-06)	-0.45	-4.39%	3,635,700	-5,100	0	9.59 10.25 9.69
6 tháng (2026-04-07)	-0.70	-6.63%	13,533,100	-5,100	0	9.59 10.86 9.69
12 tháng (2025-10-09)	-2.48	-20.17%	43,138,400	-5,100	0	9.59 12.41 9.69
24 tháng (2024-10-14)	-1.40	-12.54%	131,595,800	-5,100	0	8.79 13.88 9.69
36 tháng (2023-10-20)	0.40	4.30%	246,663,700	-5,100	0	8.24 14.05 9.69
60 tháng (2021-11-01)	1.33	15.72%	514,721,500	-5,100	0	3.73 14.05 9.69

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH