Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	9.95	73,000	9.90	10	9.90	0	0	0
28/07/2026	9.90	73,400	9.92	9.92	9.76	0	0	0
27/07/2026	9.93	16,200	9.99	9.99	9.93	0	0	0
24/07/2026	9.97	49,100	9.99	9.99	9.90	0	0	0
23/07/2026	9.92	56,800	9.98	9.99	9.89	0	300	0
22/07/2026	9.90	133,800	9.97	10	9.90	0	0	0
21/07/2026	9.97	40,900	9.93	10	9.93	0	0	0
20/07/2026	9.97	147,200	10.05	10.15	9.97	0	200	0
17/07/2026	10.05	13,900	10.10	10.15	10.05	0	0	0
16/07/2026	10.10	329,100	10.15	10.15	10.05	0	0	0
15/07/2026	10.10	121,900	10.20	10.20	10.05	0	0	0
14/07/2026	10.20	203,300	10.25	10.25	10.10	0	0	0
13/07/2026	10.15	132,000	10.25	10.30	10.10	0	0	0
10/07/2026	10.25	26,000	10.25	10.30	10.20	0	0	0
09/07/2026	10.20	41,900	10.20	10.30	10.20	0	0	0
08/07/2026	10.20	56,300	10.30	10.30	10.20	0	0	0
07/07/2026	10.25	53,700	10.20	10.25	10.20	0	0	0
06/07/2026	10.25	52,100	10.35	10.35	10.20	0	1,000	0
03/07/2026	10.35	71,300	10.30	10.40	10.20	0	0	0
02/07/2026	10.35	158,500	10.30	10.40	10.20	0	0	0
01/07/2026	10.30	122,600	10.30	10.40	10.30	0	0	0
30/06/2026	10.35	87,500	10.30	10.45	10.30	0	2,224	0
29/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2026	10.35	119,300	10.30	10.45	10.30	0	17,300	0
26/06/2026	10.45	203,600	10.50	10.54	10.45	0	10,400	0
25/06/2026	10.54	133,300	10.59	10.59	10.50	0	7,700	0
24/06/2026	10.59	103,900	10.50	10.63	10.50	0	6,600	0
23/06/2026	10.59	162,300	10.72	10.72	10.59	0	3,400	0
22/06/2026	10.68	228,800	10.63	10.77	10.63	0	14,800	0
19/06/2026	10.63	136,100	10.72	10.72	10.59	3,400	0	0
18/06/2026	10.68	109,700	10.68	10.72	10.63	7,400	0	0
17/06/2026	10.59	193,400	10.63	10.68	10.54	7,600	0	0
16/06/2026	10.59	183,300	10.45	10.72	10.45	8,200	1,000	0
15/06/2026	10.45	119,500	10.40	10.50	10.40	14,500	0	0
12/06/2026	10.36	88,600	10.40	10.45	10.36	1,300	0	0
11/06/2026	10.36	43,400	10.40	10.45	10.36	0	600	0
10/06/2026	10.36	206,100	10.40	10.50	10.36	100	1,300	0
09/06/2026	10.40	109,500	10.40	10.40	10.36	0	3,304	0
08/06/2026	10.40	148,400	10.40	10.45	10.36	0	2,000	0
05/06/2026	10.40	172,400	10.50	10.50	10.36	5,300	0	0
04/06/2026	10.45	173,700	10.40	10.50	10.31	1,400	0	0
03/06/2026	10.36	59,700	10.36	10.40	10.36	100	6,000	0
02/06/2026	10.36	130,800	10.40	10.40	10.36	0	1,000	0
01/06/2026	10.36	129,400	10.40	10.45	10.36	200	1,700	0
29/05/2026	10.36	82,900	10.40	10.40	10.31	2,400	6,100	0
28/05/2026	10.36	154,000	10.40	10.45	10.36	10,000	2,900	0
27/05/2026	10.36	173,700	10.40	10.45	10.36	0	0	0
26/05/2026	10.36	125,100	10.31	10.40	10.31	0	1,000	0
25/05/2026	10.36	112,500	10.36	10.45	10.31	2,700	1,200	0
22/05/2026	10.31	131,000	10.36	10.36	10.27	500	1,600	0
21/05/2026	10.31	237,300	10.36	10.36	10.22	53,900	1,000	0
20/05/2026	10.31	245,000	10.40	10.40	10.22	4,500	12,500	0
19/05/2026	10.40	160,000	10.54	10.54	10.36	47,200	3,200	0
18/05/2026	10.50	188,900	10.45	10.50	10.36	0	4,500	0
15/05/2026	10.45	54,700	10.36	10.45	10.36	3,500	0	0
14/05/2026	10.40	129,000	10.40	10.45	10.36	9,900	1,000	0
13/05/2026	10.36	203,000	10.45	10.45	10.36	0	2,000	0
12/05/2026	10.40	92,500	10.40	10.50	10.36	1,000	7,200	0
11/05/2026	10.40	172,600	10.45	10.45	10.36	0	1,100	0
08/05/2026	10.40	268,700	10.45	10.54	10.40	2,700	1,000	0
07/05/2026	10.45	146,900	10.50	10.54	10.40	0	100	0
06/05/2026	10.45	127,100	10.45	10.45	10.40	0	15,900	0
05/05/2026	10.45	98,000	10.50	10.50	10.40	0	0	0
04/05/2026	10.50	133,500	10.54	10.54	10.45	0	1,000	0
29/04/2026	10.45	91,300	10.50	10.54	10.36	0	100	0
28/04/2026	10.50	166,100	10.54	10.63	10.40	0	5,500	0
24/04/2026	10.59	462,600	10.72	10.77	10.40	1,100	2,800	0
23/04/2026	10.68	125,100	10.77	10.77	10.59	0	14,000	0
22/04/2026	10.72	167,900	10.86	10.86	10.59	0	5,600	0
21/04/2026	10.86	382,200	10.68	10.86	10.63	3,100	900	0
20/04/2026	10.63	92,000	10.68	10.72	10.59	0	800	0
17/04/2026	10.68	121,000	10.77	10.77	10.63	500	1,500	0
16/04/2026	10.68	79,000	10.77	10.77	10.63	300	700	0
15/04/2026	10.77	253,300	10.77	10.82	10.72	11,600	0	0
14/04/2026	10.77	149,800	10.82	10.86	10.68	5,200	0	0
13/04/2026	10.77	287,300	10.82	10.82	10.72	5,200	12,200	0
10/04/2026	10.68	262,300	10.72	10.77	10.59	29,100	0	0
09/04/2026	10.63	107,200	10.77	10.77	10.63	500	0	0
08/04/2026	10.77	396,600	10.63	10.82	10.54	16,600	0	0
07/04/2026	10.50	322,200	10.59	10.68	10.45	500	6,100	0
06/04/2026	10.63	135,400	10.68	10.72	10.63	0	27,800	0
03/04/2026	10.68	106,600	10.72	10.72	10.63	0	15,400	0
02/04/2026	10.72	241,100	10.82	10.82	10.63	200	12,500	0
01/04/2026	10.82	193,300	10.82	10.91	10.77	0	2,100	0
31/03/2026	10.82	142,600	10.86	10.86	10.77	200	15,800	0
30/03/2026	10.86	172,800	10.95	10.95	10.77	8,500	13,100	0
27/03/2026	10.95	208,900	10.91	11.00	10.86	39,600	0	0
26/03/2026	10.91	197,000	10.91	11.00	10.77	10,300	1,600	0
25/03/2026	10.86	310,900	10.82	10.95	10.77	16,700	0	0
24/03/2026	10.77	238,000	10.63	10.77	10.59	18,600	0	0
23/03/2026	10.63	582,600	10.77	10.86	10.59	3,300	7,000	0
20/03/2026	10.82	222,800	10.91	10.91	10.82	0	0	0
19/03/2026	10.91	125,800	10.91	11.00	10.86	7,800	0	0.1
18/03/2026	11.04	150,600	11.04	11.04	10.86	0	1,800	-0.0
17/03/2026	11.00	71,300	10.95	11.04	10.95	0	30,000	-0.4
16/03/2026	10.95	303,300	10.91	11.00	10.91	0	1,200	-0.0
13/03/2026	10.91	435,600	11.09	11.09	10.82	0	1,200	-0.0
12/03/2026	11.09	155,200	10.77	11.13	10.77	2,600	1,300	0.0
11/03/2026	11.04	168,700	10.91	11.13	10.91	0	500	-0.0
10/03/2026	10.91	537,300	10.95	11.23	10.50	0	43,400	-0.5
09/03/2026	10.95	1,050,700	11.77	12.00	10.95	0	43,400	-0.5
06/03/2026	11.77	485,900	11.86	12.28	11.64	0	10,500	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.42	-4.06%	2,033,400	-21,024	0	9.90 10.35 9.90
2 tháng (2026-05-29)	-0.43	-4.14%	4,952,200	-35,028	0	9.90 10.68 9.90
3 tháng (2026-04-29)	-0.52	-4.98%	7,997,000	43,572	0	9.90 10.68 9.90
6 tháng (2026-01-29)	-0.75	-7.01%	28,815,300	-3,423,328	-41.6	9.90 12.41 9.90
12 tháng (2025-08-04)	-2.35	-19.11%	57,525,800	-6,072,828	-74.6	9.90 12.82 9.90
24 tháng (2024-08-07)	-1.10	-10.01%	141,122,900	-4,991,516	-55.4	9.90 13.88 9.90
36 tháng (2023-08-14)	0.06	0.57%	270,198,800	-2,881,099	-16.4	8.24 14.05 9.90
60 tháng (2021-08-23)	4.55	84.68%	601,000,900	768,306	17.8	3.73 14.05 9.90

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH