Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2021	6.00	548,000	6.06	6.15	5.95	4,100	2,000	0.0
16/08/2021	6.06	809,800	6.10	6.26	5.99	500	0	0.0
13/08/2021	6.10	818,100	6.11	6.11	5.87	10,600	2,200	0.1
12/08/2021	6.11	1,024,500	6.40	6.40	6.11	2,300	10,400	-0.1
11/08/2021	6.40	1,534,700	6.16	6.55	6.17	2,200	7,200	-0.0
10/08/2021	6.16	1,150,600	6.07	6.26	6.08	17,400	9,100	0.1
09/08/2021	6.07	1,178,500	5.70	6.08	5.67	8,000	300	0.1
06/08/2021	5.70	648,400	5.64	5.74	5.59	11,200	0	0.1
05/08/2021	5.64	452,800	5.46	5.71	5.45	9,100	500	0.1
04/08/2021	5.46	482,500	5.46	5.51	5.44	0	0	0
03/08/2021	5.46	272,800	5.46	5.52	5.46	300	7,500	-0.1
02/08/2021	5.46	318,600	5.54	5.54	5.43	100	9,300	-0.1
30/07/2021	5.54	175,100	5.54	5.67	5.52	0	0	0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
29/07/2021	5.54	268,400	5.45	5.69	5.52	5,200	1,400	0.0
28/07/2021	5.45	580,100	5.44	5.45	5.35	0	103,700	-0.8
27/07/2021	5.44	577,100	5.52	5.57	5.41	8,500	96,200	-0.7
26/07/2021	5.52	221,200	5.55	5.55	5.49	1,400	1,900	-0.0
23/07/2021	5.55	342,900	5.45	5.59	5.45	700	4,100	-0.0
22/07/2021	5.45	194,300	5.36	5.52	5.35	10,700	0	0.1
21/07/2021	5.36	112,600	5.35	5.52	5.34	0	0	0
20/07/2021	5.35	289,600	5.15	5.35	5.21	5,600	0	0.0
19/07/2021	5.15	270,500	5.40	5.40	5.11	1,400	500	0.0
16/07/2021	5.40	136,600	5.42	5.44	5.38	0	29,300	-0.2
15/07/2021	5.42	126,900	5.33	5.44	5.30	0	3,400	-0.0
14/07/2021	5.33	199,400	5.12	5.35	5.21	500	0	0.0
13/07/2021	5.12	170,800	5.03	5.14	4.99	5,000	0	0.0
12/07/2021	5.03	667,400	5.38	5.38	5.01	6,200	10,000	-0.0
09/07/2021	5.38	508,500	5.54	5.54	5.36	0	287,400	-2.3
08/07/2021	5.54	239,900	5.59	5.59	5.50	0	6,300	-0.0
07/07/2021	5.59	440,300	5.72	5.72	5.35	10,000	7,900	0.0
06/07/2021	5.72	330,600	5.92	5.99	5.72	1,900	6,200	-0.0
05/07/2021	5.92	428,000	6.08	6.08	5.85	9,000	1,000	0
02/07/2021	6.08	484,300	5.92	6.13	5.93	7,900	10,000	-0.0
01/07/2021	5.92	791,700	5.93	5.93	5.76	6,200	600	0.0
30/06/2021	5.93	1,035,400	6.15	6.16	5.86	0	1,000	-0.0
29/06/2021	6.15	1,473,000	6.61	6.61	6.15	10,000	13,300	-0.0
28/06/2021	6.61	905,300	6.61	6.74	6.47	0	26,600	-0.3
25/06/2021	6.61	1,741,300	6.34	6.62	6.44	2,000	9,500	-0.1
24/06/2021	6.34	1,844,200	6.06	6.41	6.03	14,700	8,800	0.1
23/06/2021	6.06	604,500	6.08	6.08	5.86	1,000	140,300	-1.2
22/06/2021	6.08	644,600	6.04	6.19	5.94	11,000	0	0.1
21/06/2021	6.04	526,200	6.14	6.14	5.98	0	28,700	-0.3
18/06/2021	6.14	959,900	6.10	6.40	6.14	0	30,900	-0.3
17/06/2021	6.10	1,022,800	5.74	6.13	5.73	16,400	0	0.1
16/06/2021	5.74	258,000	5.75	5.78	5.72	8,400	0	0.1
15/06/2021	5.75	180,100	5.69	5.78	5.64	16,200	0	0.1
14/06/2021	5.69	351,100	5.72	5.75	5.65	15,200	0	0.1
11/06/2021	5.72	351,300	5.71	5.79	5.60	19,300	1,100	0.2
10/06/2021	5.71	242,700	5.79	5.79	5.65	1,600	4,700	-0.0
09/06/2021	5.79	182,000	5.79	5.86	5.72	0	3,900	-0.0
08/06/2021	5.79	333,900	6.01	6.01	5.76	3,000	13,300	-0.1
07/06/2021	6.01	370,200	5.89	6.13	5.92	100	3,600	-0.0
04/06/2021	5.89	509,800	5.90	5.99	5.79	6,100	9,100	-0.0
03/06/2021	5.90	573,500	5.77	5.95	5.77	10,700	20,200	-0.1
02/06/2021	5.77	606,100	5.52	5.79	5.52	0	0	0
01/06/2021	5.52	295,500	5.33	5.57	5.29	2,400	8,800	-0.0
31/05/2021	5.33	218,800	5.44	5.44	5.32	0	3,100	-0.0
28/05/2021	5.44	273,500	5.45	5.52	5.41	0	16,700	-0.1
27/05/2021	5.45	220,700	5.54	5.54	5.45	0	10,200	-0.1
26/05/2021	5.54	214,600	5.62	5.62	5.46	3,200	3,900	-0.0
25/05/2021	5.62	151,400	5.44	5.65	5.48	16,100	0	0.1
24/05/2021	5.44	277,100	5.29	5.45	5.29	14,600	1,400	0.1
21/05/2021	5.29	739,700	5.45	5.48	5.25	16,700	422,900	-3.2
20/05/2021	5.45	345,400	5.57	5.57	5.44	0	14,100	-0.1
19/05/2021	5.57	254,300	5.62	5.64	5.54	0	9,000	-0.1
18/05/2021	5.62	335,100	5.70	5.72	5.59	0	9,200	-0.1
17/05/2021	5.70	235,200	5.72	5.86	5.70	500	17,300	-0.1
14/05/2021	5.72	244,600	5.76	5.78	5.71	2,700	7,600	-0.0
13/05/2021	5.76	426,200	5.76	5.82	5.72	3,500	0	0.0
12/05/2021	5.76	230,800	5.76	5.82	5.72	1,200	200	0.0
11/05/2021	5.76	312,600	5.71	5.82	5.65	6,200	200	0.1
10/05/2021	5.71	277,600	5.76	5.76	5.56	3,500	200	0.0
07/05/2021	5.76	135,700	5.85	5.86	5.59	1,500	9,700	-0.1
06/05/2021	5.85	258,700	5.80	5.96	5.79	9,100	100	0.1
05/05/2021	5.80	437,400	5.57	5.95	5.57	25,400	2,400	0.2
04/05/2021	5.57	384,300	5.78	5.78	5.54	2,000	6,300	-0.0
29/04/2021	5.78	233,200	5.77	5.80	5.71	12,200	2,000	0.1
28/04/2021	5.77	170,400	5.78	5.86	5.72	8,500	0	0.1
27/04/2021	5.78	304,900	5.79	5.80	5.52	16,400	0	0.1
26/04/2021	5.79	626,500	6.10	6.11	5.76	400	0	0.0
23/04/2021	6.10	308,700	6.09	6.13	5.86	5,000	0	0.0
22/04/2021	6.09	690,200	6.26	6.27	6.06	0	0	0
20/04/2021	6.26	425,800	6.36	6.53	6.23	0	7,600	-0.1
19/04/2021	6.36	343,700	6.46	6.46	6.32	0	1,200	-0.0
16/04/2021	6.46	654,500	6.59	6.59	6.28	0	1,700	-0.0
15/04/2021	6.59	687,000	6.72	6.72	6.59	7,600	7,000	0.0
14/04/2021	6.72	627,500	6.72	6.72	6.54	1,100	12,700	-0.1
13/04/2021	6.72	792,000	6.91	6.91	6.68	1,400	700	0.0
12/04/2021	6.91	805,700	6.88	6.98	6.85	400	400	0
09/04/2021	6.88	1,442,300	6.57	6.98	6.54	20,100	0	0.2
08/04/2021	6.57	469,200	6.51	6.57	6.45	700	0	0.0
07/04/2021	6.51	451,400	6.57	6.57	6.40	0	5,800	-0.1
06/04/2021	6.57	263,300	6.68	6.68	6.54	0	15,500	-0.1
05/04/2021	6.68	375,800	6.78	6.78	6.61	0	141,800	-1.4
02/04/2021	6.78	641,700	6.74	6.98	6.76	0	10,300	-0.1
01/04/2021	6.74	407,600	6.53	6.74	6.48	17,200	10,000	0.1
31/03/2021	6.53	302,900	6.47	6.57	6.46	17,300	0	0.2
30/03/2021	6.47	253,100	6.44	6.53	6.42	800	0	0.0
29/03/2021	6.44	458,300	6.42	6.54	6.06	1,000	1,700	-0.0
26/03/2021	6.42	960,400	6.68	6.68	6.21	7,200	13,500	-0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0	0%	3,170,500	88,796	0	11.30 11.50 11.35
2 tháng (2026-04-13)	-0.45	-3.81%	6,587,400	49,096	0	11.30 11.90 11.35
3 tháng (2026-03-16)	-0.65	-5.42%	11,078,700	66,596	-0.3	11.30 12.10 11.35
6 tháng (2025-12-15)	-0.65	-5.42%	30,611,000	-5,094,604	-62.3	11.30 13.60 11.35
12 tháng (2025-06-17)	-1.35	-10.63%	63,325,400	-5,906,204	-73.0	11.30 14.05 11.35
24 tháng (2024-06-24)	-2.04	-15.25%	175,413,700	-2,474,492	-13.8	11.21 15.30 11.35
36 tháng (2023-06-28)	1.62	16.67%	294,834,300	-2,080,975	-7.3	9.03 15.39 11.35
60 tháng (2021-07-08)	5.81	104.69%	614,544,300	320,030	14.1	4.09 15.39 11.35

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH