Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	9.63	40,600	9.75	9.75	9.60	0	0	0
11/09/2026	9.66	29,200	9.79	9.79	9.65	0	200	0
10/09/2026	9.70	25,400	9.75	9.76	9.70	0	0	0
09/09/2026	9.75	14,700	9.72	9.75	9.70	0	0	0
08/09/2026	9.76	29,000	9.75	9.76	9.70	0	0	0
07/09/2026	9.76	34,100	9.76	9.76	9.70	0	0	0
04/09/2026	9.76	26,700	9.76	9.78	9.68	0	0	0
03/09/2026	9.73	35,500	9.61	9.76	9.61	0	5,118	0
28/08/2026	9.77	8,900	9.63	9.81	9.60	0	0	0
27/08/2026	9.73	21,400	9.76	9.76	9.70	0	0	0
26/08/2026	9.76	21,500	9.70	9.76	9.70	0	0	0
25/08/2026	9.76	182,700	9.76	9.80	9.73	0	0	0
24/08/2026	9.76	66,600	9.75	9.79	9.70	0	0	0
21/08/2026	9.75	19,800	9.68	9.80	9.68	0	0	0
20/08/2026	9.68	4,800	9.77	9.77	9.65	0	0	0
19/08/2026	9.59	95,100	9.99	9.99	9.55	0	300	0
18/08/2026	9.63	36,600	9.69	9.70	9.63	0	0	0
17/08/2026	9.69	50,500	9.75	9.80	9.65	0	0	0
14/08/2026	9.75	47,100	9.80	9.89	9.73	0	0	0
13/08/2026	9.82	64,000	9.85	9.88	9.78	0	0	0
12/08/2026	9.82	49,700	9.90	9.90	9.82	0	0	0
11/08/2026	9.89	15,900	9.99	9.99	9.86	0	0	0
10/08/2026	9.90	76,700	9.91	9.99	9.86	0	25,100	0
07/08/2026	9.85	32,300	9.89	9.94	9.85	0	0	0
06/08/2026	9.89	42,000	9.90	9.96	9.80	0	0	0
05/08/2026	9.90	83,000	9.93	9.98	9.75	0	0	0
04/08/2026	9.93	74,800	10	10	9.90	0	0	0
03/08/2026	10	47,800	10	10.05	9.96	0	0	0
31/07/2026	10	56,000	10.10	10.10	10	0	0	0
30/07/2026	10.10	69,900	9.91	10.10	9.91	0	1,000	0
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

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 (2026-08-12)	-0.12	-1.22%	834,100	-5,418	0	9.59 9.82 9.66
2 tháng (2026-07-13)	-0.45	-4.43%	2,723,100	-32,018	0	9.59 10.20 9.66
3 tháng (2026-06-15)	-0.75	-7.18%	5,086,200	-55,342	0	9.59 10.68 9.66
6 tháng (2026-03-16)	-1.25	-11.43%	16,253,500	12,554	-0.3	9.59 11.04 9.66
12 tháng (2025-09-16)	-3.12	-24.35%	47,790,700	-6,146,946	-75.1	9.59 12.82 9.66
24 tháng (2024-09-23)	-1.29	-11.76%	134,013,500	-4,941,334	-54.3	9.59 13.88 9.66
36 tháng (2023-09-27)	0.54	5.93%	255,086,300	-2,809,617	-15.2	8.24 14.05 9.66
60 tháng (2021-10-07)	1.63	20.27%	547,884,500	280,188	12.9	3.73 14.05 9.66

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH