Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2021	5.89	1,133,300	5.98	6.05	5.69	20,800	8,100	0.1
07/09/2021	5.98	2,117,500	5.97	6.33	5.97	400	113,000	-1.0
06/09/2021	5.97	2,301,400	5.58	5.97	5.65	41,900	0	0.4
01/09/2021	5.58	485,200	5.51	5.63	5.48	20,000	0	0.2
31/08/2021	5.51	538,400	5.61	5.65	5.51	6,200	10,000	0.0
30/08/2021	5.61	648,800	5.52	5.68	5.54	23,500	0	0.2
27/08/2021	5.52	370,600	5.50	5.61	5.41	40,300	4,900	0.3
26/08/2021	5.50	635,100	5.32	5.58	5.32	55,000	6,800	0.4
25/08/2021	5.32	621,300	5.37	5.37	5.19	18,100	6,600	0.1
24/08/2021	5.37	493,900	5.38	5.44	5.24	22,000	5,800	0.1
23/08/2021	5.38	552,100	5.57	5.57	5.37	0	9,500	-0.1
20/08/2021	5.57	1,793,900	5.57	5.78	5.46	1,900	24,900	-0.2
19/08/2021	5.57	696,600	5.46	5.58	5.40	24,400	0	0.2
18/08/2021	5.46	428,200	5.48	5.51	5.42	9,500	0	0.1
17/08/2021	5.48	548,000	5.53	5.61	5.43	4,100	2,000	0.0
16/08/2021	5.53	809,800	5.57	5.71	5.47	500	0	0.0
13/08/2021	5.57	818,100	5.58	5.58	5.36	10,600	2,200	0.1
12/08/2021	5.58	1,024,500	5.84	5.84	5.58	2,300	10,400	-0.1
11/08/2021	5.84	1,534,700	5.63	5.98	5.63	2,200	7,200	0.0
10/08/2021	5.63	1,150,600	5.54	5.71	5.54	17,400	9,100	0.1
09/08/2021	5.54	1,178,500	5.20	5.54	5.18	8,000	300	0.1
06/08/2021	5.20	648,400	5.15	5.24	5.10	11,200	0	0.1
05/08/2021	5.15	452,800	4.98	5.22	4.97	9,100	500	0.1
04/08/2021	4.98	482,500	4.99	5.03	4.97	0	0	0
03/08/2021	4.99	272,800	4.99	5.04	4.98	300	7,500	-0.1
02/08/2021	4.99	318,600	5.05	5.05	4.96	100	9,300	-0.1
30/07/2021	5.05	175,100	5.05	5.18	5.04	0	0	0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
29/07/2021	5.05	268,400	4.97	5.19	5.04	5,200	1,400	0.0
28/07/2021	4.97	580,100	4.97	4.97	4.89	0	103,700	-0.8
27/07/2021	4.97	577,100	5.04	5.09	4.94	8,500	96,200	-0.7
26/07/2021	5.04	221,200	5.07	5.07	5.01	1,400	1,900	0.0
23/07/2021	5.07	342,900	4.97	5.10	4.97	700	4,100	0.0
22/07/2021	4.97	194,300	4.89	5.04	4.88	10,700	0	0.1
21/07/2021	4.89	112,600	4.88	5.04	4.87	0	0	0
20/07/2021	4.88	289,600	4.70	4.88	4.76	5,600	0	0.0
19/07/2021	4.70	270,500	4.92	4.92	4.66	1,400	500	0.0
16/07/2021	4.92	136,600	4.95	4.97	4.91	0	29,300	-0.2
15/07/2021	4.95	126,900	4.87	4.96	4.84	0	3,400	0.0
14/07/2021	4.87	199,400	4.68	4.88	4.76	500	0	0.0
13/07/2021	4.68	170,800	4.59	4.69	4.55	5,000	0	0.0
12/07/2021	4.59	667,400	4.91	4.91	4.57	6,200	10,000	0.0
09/07/2021	4.91	508,500	5.06	5.06	4.89	0	287,400	-2.3
08/07/2021	5.06	239,900	5.10	5.10	5.02	0	6,300	0.0
07/07/2021	5.10	440,300	5.22	5.22	4.88	10,000	7,900	0.0
06/07/2021	5.22	330,600	5.40	5.46	5.22	1,900	6,200	0.0
05/07/2021	5.40	428,000	5.55	5.55	5.34	9,000	1,000	0
02/07/2021	5.55	484,300	5.40	5.60	5.41	7,900	10,000	0.0
01/07/2021	5.40	791,700	5.41	5.41	5.26	6,200	600	0.0
30/06/2021	5.41	1,035,400	5.61	5.63	5.35	0	1,000	0.0
29/06/2021	5.61	1,473,000	6.03	6.03	5.61	10,000	13,300	0.0
28/06/2021	6.03	905,300	6.03	6.15	5.91	0	26,600	-0.3
25/06/2021	6.03	1,741,300	5.78	6.04	5.88	2,000	9,500	-0.1
24/06/2021	5.78	1,844,200	5.53	5.85	5.50	14,700	8,800	0.1
23/06/2021	5.53	604,500	5.55	5.55	5.35	1,000	140,300	-1.2
22/06/2021	5.55	644,600	5.51	5.65	5.42	11,000	0	0.1
21/06/2021	5.51	526,200	5.61	5.61	5.46	0	28,700	-0.3
18/06/2021	5.61	959,900	5.56	5.84	5.60	0	30,900	-0.3
17/06/2021	5.56	1,022,800	5.24	5.60	5.23	16,400	0	0.1
16/06/2021	5.24	258,000	5.25	5.27	5.22	8,400	0	0.1
15/06/2021	5.25	180,100	5.19	5.28	5.15	16,200	0	0.1
14/06/2021	5.19	351,100	5.22	5.25	5.16	15,200	0	0.1
11/06/2021	5.22	351,300	5.21	5.28	5.11	19,300	1,100	0.2
10/06/2021	5.21	242,700	5.28	5.28	5.16	1,600	4,700	0.0
09/06/2021	5.28	182,000	5.28	5.35	5.22	0	3,900	0.0
08/06/2021	5.28	333,900	5.49	5.49	5.26	3,000	13,300	-0.1
07/06/2021	5.49	370,200	5.38	5.60	5.40	100	3,600	0.0
04/06/2021	5.38	509,800	5.38	5.47	5.28	6,100	9,100	0.0
03/06/2021	5.38	573,500	5.27	5.43	5.27	10,700	20,200	-0.1
02/06/2021	5.27	606,100	5.04	5.28	5.04	0	0	0
01/06/2021	5.04	295,500	4.86	5.08	4.83	2,400	8,800	0.0
31/05/2021	4.86	218,800	4.96	4.96	4.86	0	3,100	0.0
28/05/2021	4.96	273,500	4.97	5.04	4.94	0	16,700	-0.1
27/05/2021	4.97	220,700	5.05	5.05	4.97	0	10,200	-0.1
26/05/2021	5.05	214,600	5.13	5.13	4.98	3,200	3,900	0.0
25/05/2021	5.13	151,400	4.96	5.16	5.00	16,100	0	0.1
24/05/2021	4.96	277,100	4.83	4.97	4.83	14,600	1,400	0.1
21/05/2021	4.83	739,700	4.97	5.00	4.79	16,700	422,900	-3.2
20/05/2021	4.97	345,400	5.09	5.09	4.97	0	14,100	-0.1
19/05/2021	5.09	254,300	5.13	5.15	5.06	0	9,000	-0.1
18/05/2021	5.13	335,100	5.20	5.22	5.10	0	9,200	-0.1
17/05/2021	5.20	235,200	5.22	5.35	5.20	500	17,300	-0.1
14/05/2021	5.22	244,600	5.25	5.27	5.21	2,700	7,600	0.0
13/05/2021	5.25	426,200	5.25	5.32	5.22	3,500	0	0.0
12/05/2021	5.25	230,800	5.25	5.32	5.22	1,200	200	0.0
11/05/2021	5.25	312,600	5.21	5.32	5.16	6,200	200	0.1
10/05/2021	5.21	277,600	5.25	5.25	5.07	3,500	200	0.0
07/05/2021	5.25	135,700	5.34	5.35	5.10	1,500	9,700	-0.1
06/05/2021	5.34	258,700	5.29	5.44	5.28	9,100	100	0.1
05/05/2021	5.29	437,400	5.09	5.43	5.09	25,400	2,400	0.2
04/05/2021	5.09	384,300	5.28	5.28	5.06	2,000	6,300	0.0
29/04/2021	5.28	233,200	5.27	5.30	5.21	12,200	2,000	0.1
28/04/2021	5.27	170,400	5.28	5.35	5.22	8,500	0	0.1
27/04/2021	5.28	304,900	5.28	5.29	5.04	16,400	0	0.1
26/04/2021	5.28	626,500	5.56	5.58	5.26	400	0	0.0
23/04/2021	5.56	308,700	5.56	5.60	5.35	5,000	0	0.0
22/04/2021	5.56	690,200	5.71	5.72	5.53	0	0	0
20/04/2021	5.71	425,800	5.80	5.96	5.68	0	7,600	-0.1
19/04/2021	5.80	343,700	5.89	5.89	5.77	0	1,200	0.0
16/04/2021	5.89	654,500	6.02	6.02	5.73	0	1,700	0.0
15/04/2021	6.02	687,000	6.13	6.13	6.02	7,600	7,000	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 (2026-08-19)	0.13	1.36%	1,081,900	-800	0	9.59 12.50 9.73
2 tháng (2026-07-20)	-0.25	-2.51%	2,418,600	-800	0	9.59 12.50 9.73
3 tháng (2026-06-22)	-0.96	-8.97%	4,839,900	-800	0	9.59 12.50 9.73
6 tháng (2026-03-23)	-0.91	-8.58%	16,002,400	-800	0	8.79 12.50 9.73
12 tháng (2025-09-23)	-2.56	-20.82%	45,509,400	-800	0	8.79 12.50 9.73
24 tháng (2024-09-30)	-1.48	-13.25%	135,756,200	-800	0	8.17 13.88 9.73
36 tháng (2023-10-04)	0.76	8.50%	257,241,300	-800	0	7.67 14.05 9.73
60 tháng (2021-10-14)	0.75	8.33%	545,086,500	-678,154	-14.6	3.73 14.05 9.73

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH