Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/04/2015	5.23	155,380	5.31	5.36	5.23	0	0	0
20/04/2015	5.31	204,770	5.31	5.36	5.27	0	0	0
17/04/2015	5.31	304,340	5.36	5.36	5.27	0	0	0
16/04/2015	5.36	187,040	5.36	5.44	5.31	0	0	0
15/04/2015	5.36	204,480	5.27	5.40	5.27	0	0	0
14/04/2015	5.27	195,500	5.40	5.40	5.27	0	0	0
13/04/2015	5.40	267,030	5.44	5.49	5.36	0	0	0
10/04/2015	5.44	527,060	5.36	5.49	5.40	1,000	1,000	0
09/04/2015	5.36	352,860	5.23	5.36	5.19	0	9,000	-0.1
08/04/2015	5.23	154,620	5.23	5.23	5.14	0	0	0
07/04/2015	5.23	122,730	5.19	5.27	5.10	0	3,560	-0.0
06/04/2015	5.19	586,690	5.10	5.27	5.14	253,040	0	3.0
03/04/2015	5.10	117,420	5.10	5.14	5.01	0	0	0
02/04/2015	5.10	412,580	4.97	5.10	4.93	4,800	0	0.1
01/04/2015	4.97	278,710	5.23	5.23	4.93	1,000	0	0.0
31/03/2015	5.23	151,600	5.14	5.27	5.14	0	0	0
30/03/2015	5.14	276,630	5.31	5.36	5.14	1,000	0	0.0
27/03/2015	5.31	223,460	5.36	5.49	5.31	6,000	0	0.1
26/03/2015	5.36	192,810	5.40	5.44	5.31	0	0	0
25/03/2015	5.40	247,340	5.31	5.44	5.36	0	0	0
24/03/2015	5.31	383,600	5.40	5.40	5.27	0	0	0
23/03/2015	5.40	177,840	5.53	5.57	5.40	0	0	0
20/03/2015	5.53	282,000	5.53	5.57	5.49	500	0	0.0
19/03/2015	5.53	198,400	5.62	5.66	5.53	1,000	0	0.0
18/03/2015	5.62	138,340	5.70	5.75	5.62	14,640	0	0.2
17/03/2015	5.70	437,280	5.57	5.75	5.57	286,130	160	3.8
16/03/2015	5.57	398,730	5.70	5.70	5.57	2,010	0	0.0
13/03/2015	5.70	163,130	5.75	5.79	5.66	0	11,910	-0.2
12/03/2015	5.75	181,190	5.75	5.79	5.66	0	0	0
11/03/2015	5.75	246,530	5.83	5.83	5.70	500	61,270	-0.8
10/03/2015	5.83	359,420	5.70	5.83	5.75	0	0	0
09/03/2015	5.70	296,600	5.75	5.83	5.70	4,000	0	0.1
06/03/2015	5.75	440,130	5.88	5.88	5.75	5,000	121,360	-1.6
05/03/2015	5.88	726,700	5.83	5.92	5.79	0	206,770	-2.8
04/03/2015	5.83	690,980	5.83	5.96	5.79	0	183,370	-2.5
03/03/2015	5.83	1,248,240	5.49	5.83	5.44	249,000	1,910	3.2
02/03/2015	5.49	226,780	5.57	5.62	5.49	10,500	0	0.1
27/02/2015	5.57	194,180	5.62	5.62	5.53	1,000	0	0.0
26/02/2015	5.62	143,800	5.57	5.66	5.53	0	0	0
25/02/2015	5.57	269,890	5.70	5.70	5.53	4,000	5,000	-0.0
24/02/2015	5.70	190,200	5.66	5.75	5.66	0	7,000	-0.1
13/02/2015	5.66	526,250	5.49	5.70	5.44	218,330	0	2.8
12/02/2015	5.49	122,680	5.49	5.53	5.44	51,920	0	0.7
11/02/2015	5.49	165,770	5.36	5.49	5.31	0	100	-0.0
10/02/2015	5.36	266,720	5.40	5.49	5.36	0	0	0
09/02/2015	5.40	165,140	5.49	5.57	5.40	43,000	0	0.5
06/02/2015	5.49	266,490	5.53	5.62	5.49	82,000	0	1.1
05/02/2015	5.53	199,950	5.57	5.57	5.49	58,300	13,950	0.6
04/02/2015	5.57	300,010	5.44	5.57	5.44	89,760	0	1.1
03/02/2015	5.44	570,790	5.49	5.66	5.44	0	0	0
02/02/2015	5.49	505,500	5.53	5.66	5.49	0	0	0
30/01/2015	5.53	400,720	5.53	5.66	5.44	0	0	0
29/01/2015	5.53	234,730	5.57	5.66	5.53	0	0	0
28/01/2015	5.57	328,950	5.57	5.70	5.57	0	0	0
27/01/2015	5.57	505,850	5.79	5.83	5.53	1,000	0	0.0
26/01/2015	5.79	417,450	5.88	5.92	5.79	0	0	0
23/01/2015	5.88	431,760	5.88	5.96	5.83	0	0	0
22/01/2015	5.88	334,660	5.83	5.92	5.83	5,000	0	0.1
21/01/2015	5.83	208,700	5.79	5.92	5.79	0	0	0
20/01/2015	5.79	451,620	5.83	5.83	5.75	41,280	5,000	0.5
19/01/2015	5.83	387,210	5.88	5.92	5.75	110,000	0	1.5
16/01/2015	5.88	277,120	5.96	6.01	5.83	0	21,430	-0.3
15/01/2015	5.96	831,040	5.79	6.09	5.83	5,000	266,930	-3.6
14/01/2015	5.79	429,640	5.75	5.92	5.70	0	1,000	-0.0
13/01/2015	5.75	401,600	5.70	5.88	5.66	0	10,000	-0.1
12/01/2015	5.70	356,660	5.88	5.92	5.66	0	0	0
09/01/2015	5.88	612,810	5.88	6.01	5.83	185,000	127,420	0.8
08/01/2015	5.88	392,570	5.96	6.01	5.79	123,580	5,030	1.6
07/01/2015	5.96	1,162,230	5.88	6.05	5.57	1,000	0	0.0
06/01/2015	5.88	796,690	5.53	5.88	5.31	0	0	0
05/01/2015	5.53	293,290	5.62	5.75	5.53	0	62,300	-0.8
31/12/2014	5.62	560,270	5.36	5.66	5.36	1,000	0	0.0
30/12/2014	5.36	472,940	5.10	5.36	4.88	0	9,000	-0.1
29/12/2014	5.10	578,060	5.36	5.44	5.01	0	1,500	-0.0
26/12/2014	5.36	594,790	5.66	5.66	5.36	0	0	0
25/12/2014	5.66	332,560	5.70	5.75	5.57	0	0	0
24/12/2014	5.70	467,030	5.79	5.88	5.70	0	0	0
23/12/2014	5.79	548,050	5.83	6.05	5.75	0	1,070	-0.0
22/12/2014	5.83	507,500	5.49	5.83	5.62	1,500	0	0.0
19/12/2014	5.49	1,012,710	5.79	5.79	5.40	300	0	0.0
18/12/2014	5.79	1,188,890	6.09	6.22	5.70	0	2,000	-0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2014	6.09	856,160	6.52	6.65	6.09	0	0	0
16/12/2014	6.52	1,857,420	6.56	6.67	6.38	20,400	0	0.4
15/12/2014	6.56	1,034,900	6.67	6.67	6.56	0	0	0
12/12/2014	6.67	1,012,400	6.67	6.75	6.56	2,200	0	0.0
11/12/2014	6.67	1,582,240	6.52	6.93	6.52	1,000	198,100	-3.6
10/12/2014	6.52	980,360	6.12	6.52	6.15	12,000	2,300	0.2
09/12/2014	6.12	1,701,640	6.56	6.56	6.12	0	1,500	-0.0
08/12/2014	6.56	1,823,630	6.64	6.67	6.52	0	36,340	-0.6
05/12/2014	6.64	2,021,870	6.67	6.86	6.56	1,600	231,380	-4.2
04/12/2014	6.67	4,904,450	6.27	6.67	6.34	0	625,420	-11.2
03/12/2014	6.27	2,417,380	6.04	6.45	6.01	1,500	615,330	-10.3
02/12/2014	6.04	1,334,940	5.89	6.04	5.82	0	500,000	-8.0
01/12/2014	5.89	1,164,560	5.63	5.97	5.63	0	0	0
28/11/2014	5.63	1,000,560	5.45	5.78	5.38	0	0	0
27/11/2014	5.45	477,230	5.30	5.49	5.26	0	0	0
26/11/2014	5.30	401,280	5.52	5.52	5.30	0	0	0
25/11/2014	5.52	310,500	5.34	5.56	5.30	0	0	0
24/11/2014	5.34	586,020	5.41	5.41	5.23	0	0	0
21/11/2014	5.41	390,810	5.63	5.71	5.41	9,000	0	0.1

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.60	4.69%	6,189,400	-335,600	-4.3	12.60 14.40 13.40
2 tháng (2024-09-23)	0.45	3.47%	9,950,200	-572,900	-7.4	12.60 14.40 13.40
3 tháng (2024-08-26)	0.45	3.47%	14,004,600	-683,900	-8.9	12.50 14.40 13.40
6 tháng (2024-05-27)	0.83	6.60%	83,856,200	2,544,597	43.2	12.35 16.55 13.40
12 tháng (2023-11-28)	3.13	30.45%	115,874,400	1,709,917	33.3	10.27 16.55 13.40
24 tháng (2022-12-05)	6.39	91.08%	263,195,500	5,375,566	74.9	6.84 16.55 13.40
36 tháng (2021-12-08)	4.81	55.98%	357,392,900	5,447,422	69.9	4.40 16.55 13.40
60 tháng (2019-12-19)	10.05	300.31%	621,464,310	2,943,332	48.6	2.64 16.55 13.40

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH