Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	6.13	627,500	6.13	6.13	5.97	1,100	12,700	-0.1
13/04/2021	6.13	792,000	6.31	6.31	6.09	1,400	700	0.0
12/04/2021	6.31	805,700	6.28	6.37	6.25	400	400	0
09/04/2021	6.28	1,442,300	6.00	6.37	5.97	20,100	0	0.2
08/04/2021	6.00	469,200	5.94	6.00	5.89	700	0	0.0
07/04/2021	5.94	451,400	5.99	6.00	5.84	0	5,800	-0.1
06/04/2021	5.99	263,300	6.09	6.09	5.97	0	15,500	-0.1
05/04/2021	6.09	375,800	6.19	6.19	6.03	0	141,800	-1.4
02/04/2021	6.19	641,700	6.15	6.37	6.17	0	10,300	-0.1
01/04/2021	6.15	407,600	5.96	6.15	5.92	17,200	10,000	0.1
31/03/2021	5.96	302,900	5.91	5.99	5.90	17,300	0	0.2
30/03/2021	5.91	253,100	5.88	5.96	5.86	800	0	0.0
29/03/2021	5.88	458,300	5.86	5.97	5.53	1,000	1,700	0.0
26/03/2021	5.86	960,400	6.09	6.09	5.67	7,200	13,500	-0.1
25/03/2021	6.09	329,000	6.15	6.22	6.06	0	30,500	-0.3
24/03/2021	6.15	594,200	6.34	6.34	6.09	5,400	20,300	-0.1
23/03/2021	6.34	574,200	6.47	6.47	6.25	0	23,200	-0.2
22/03/2021	6.47	624,400	6.28	6.59	6.28	15,900	0	0.2
19/03/2021	6.28	677,100	6.19	6.34	6.09	10,800	7,300	0.0
18/03/2021	6.19	1,273,500	6.37	6.47	6.19	2,600	8,500	-0.1
17/03/2021	6.37	698,200	6.43	6.47	6.28	19,600	0	0.2
16/03/2021	6.43	694,300	6.50	6.53	6.19	10,200	8,700	0.0
15/03/2021	6.50	836,000	6.31	6.53	6.34	29,000	0	0.3
12/03/2021	6.31	939,100	6.37	6.43	6.25	18,100	0	0.2
11/03/2021	6.37	478,600	6.53	6.56	6.28	0	0	0
10/03/2021	6.53	787,900	6.37	6.68	6.37	500	12,000	-0.1
09/03/2021	6.37	2,120,400	5.97	6.37	5.91	8,700	11,000	0.0
08/03/2021	5.97	914,600	5.96	6.09	5.90	0	6,600	-0.1
05/03/2021	5.96	423,600	5.97	6.08	5.93	5,000	21,500	-0.2
04/03/2021	5.97	474,100	6.03	6.14	5.84	0	11,200	-0.1
03/03/2021	6.03	857,700	5.96	6.09	5.90	3,100	3,600	0.0
02/03/2021	5.96	358,500	6.05	6.07	5.84	1,000	21,300	-0.2
01/03/2021	6.05	697,200	5.77	6.15	5.77	19,000	15,100	0.0
26/02/2021	5.77	342,500	5.73	5.77	5.63	20,900	14,700	0.1
25/02/2021	5.73	607,100	5.73	5.84	5.71	0	5,600	-0.1
24/02/2021	5.73	712,400	5.88	6.00	5.67	21,800	31,700	-0.1
23/02/2021	5.88	574,600	5.78	5.96	5.75	23,700	3,600	0.2
22/02/2021	5.78	1,837,300	5.78	5.81	5.60	5,600	16,700	-0.1
19/02/2021	5.78	662,000	5.88	5.91	5.66	2,000	1,700	0.0
18/02/2021	5.88	859,900	5.65	6.02	5.78	10,000	49,300	-0.4
17/02/2021	5.65	754,800	5.28	5.65	5.60	0	4,600	0.0
09/02/2021	5.28	923,700	5.09	5.28	5.09	36,700	19,400	0.1
08/02/2021	5.09	912,900	5.47	5.61	5.09	4,600	28,700	-0.2
05/02/2021	5.47	465,900	5.32	5.60	5.32	1,300	34,800	-0.3
04/02/2021	5.32	482,700	5.28	5.61	5.22	0	69,000	-0.6
03/02/2021	5.28	596,600	5.04	5.35	4.91	1,500	67,000	-0.5
02/02/2021	5.04	956,400	5.19	5.19	4.83	38,200	119,900	-0.7
01/02/2021	5.19	766,800	5.58	5.58	5.19	17,800	8,800	0.1
29/01/2021	5.58	1,225,000	5.73	5.73	5.33	50,100	500	0.4
28/01/2021	5.73	462,200	6.16	6.16	5.73	0	1,000	0.0
27/01/2021	6.16	841,900	6.62	6.62	6.16	2,100	24,000	-0.2
26/01/2021	6.62	951,900	7.12	7.18	6.62	9,600	4,900	0.1
25/01/2021	7.12	676,300	6.96	7.34	6.78	51,300	0	0.6
22/01/2021	6.96	1,854,600	6.53	6.96	6.71	6,300	500	0.1
21/01/2021	6.53	1,167,800	6.11	6.53	6.02	9,200	16,200	-0.1
20/01/2021	6.11	453,100	6.19	6.19	5.78	2,200	12,300	-0.1
19/01/2021	6.19	991,200	6.65	6.99	6.19	21,100	13,200	0.1
18/01/2021	6.65	1,519,200	6.22	6.65	6.25	33,800	0	0.4
15/01/2021	6.22	1,418,700	5.83	6.22	5.84	47,400	200	0.5
14/01/2021	5.83	353,900	5.92	5.97	5.81	7,300	4,400	0.0
13/01/2021	5.92	275,900	6.14	6.14	5.78	19,300	5,900	0.1
12/01/2021	6.14	345,100	6.08	6.22	6.07	8,300	0	0.1
11/01/2021	6.08	539,700	5.72	6.09	5.72	16,700	100	0.2
08/01/2021	5.72	1,291,100	5.44	5.82	5.38	200	0	0.0
07/01/2021	5.44	464,200	5.50	5.50	5.41	200	0	0.0
06/01/2021	5.50	458,800	5.53	5.75	5.38	500	0	0.0
05/01/2021	5.53	1,155,300	5.18	5.55	5.16	200	0	0.0
04/01/2021	5.18	544,700	5.09	5.22	5.10	200	0	0.0
31/12/2020	5.09	257,400	5.09	5.10	4.98	90	0	0.0
30/12/2020	5.09	210,300	5.10	5.18	5.04	0	0	0
29/12/2020	5.10	440,850	5.04	5.16	4.91	0	0	0
28/12/2020	5.04	421,950	5.10	5.13	4.91	0	270	0.0
25/12/2020	5.10	297,920	4.91	5.10	4.85	0	0	0
24/12/2020	4.91	578,820	5.21	5.21	4.85	0	0	0
23/12/2020	5.21	746,480	5.25	5.25	5.14	0	250	0.0
22/12/2020	5.25	601,170	5.25	5.50	5.23	0	1,070	0.0
21/12/2020	5.25	401,830	5.25	5.34	5.19	0	8,100	-0.1
18/12/2020	5.25	352,090	5.23	5.28	5.19	0	300	0.0
17/12/2020	5.23	379,570	5.38	5.38	5.23	0	7,000	-0.1
16/12/2020	5.38	720,820	5.18	5.54	5.29	0	3,000	0.0
15/12/2020	5.18	1,357,780	4.84	5.18	4.80	100	2,000	0.0
14/12/2020	4.84	363,760	4.77	4.86	4.77	3,200	0	0.0
11/12/2020	4.77	279,960	4.77	4.82	4.69	100	0	0.0
10/12/2020	4.77	265,050	4.84	4.84	4.71	100	0	0.0
09/12/2020	4.84	490,800	4.65	4.91	4.65	100	0	0.0
08/12/2020	4.65	658,400	4.82	4.83	4.65	100	0	0.0
07/12/2020	4.82	253,680	4.79	4.83	4.66	100	0	0.0
04/12/2020	4.79	217,240	4.94	4.94	4.79	100	0	0.0
03/12/2020	4.94	504,620	4.72	4.97	4.72	0	0	0
02/12/2020	4.72	143,560	4.85	4.85	4.69	0	0	0
01/12/2020	4.85	419,570	4.72	4.85	4.60	0	0	0
30/11/2020	4.72	288,840	4.67	4.82	4.67	500	80	0.0
27/11/2020	4.67	286,600	4.88	4.91	4.67	0	0	0
26/11/2020	4.88	260,490	5.07	5.07	4.82	100	2,000	0.0
25/11/2020	5.07	611,150	4.86	5.10	4.66	70	0	0.0
24/11/2020	4.86	433,120	4.99	5.00	4.82	0	320	0.0
23/11/2020	4.99	1,181,450	4.67	4.99	4.72	2,000	0	0.0
20/11/2020	4.67	1,022,420	4.36	4.67	4.51	0	430	0.0
19/11/2020	4.36	344,440	4.08	4.36	4.14	0	0	0
18/11/2020	4.08	106,970	4.04	4.08	3.98	10	10	0

Page:
<<
14
15
16
>>

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