Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/08/2021	6.44	286,500	6.50	6.60	6.35	6,700	0	0.1
23/08/2021	6.50	349,500	6.66	6.67	6.50	31,300	0	0.3
20/08/2021	6.66	413,200	6.88	7.05	6.65	0	3,400	-0.0
19/08/2021	6.88	422,000	6.77	7.05	6.69	0	10,000	-0.1
18/08/2021	6.77	235,700	6.81	6.98	6.71	6,100	0	0.1
17/08/2021	6.81	483,300	7.12	7.12	6.78	0	0	0
16/08/2021	7.12	319,800	6.98	7.39	6.84	0	0	0
13/08/2021	6.98	341,100	7.01	7.01	6.65	100	0	0
12/08/2021	7.01	1,346,300	6.91	7.39	6.84	400	10,000	-0.1
11/08/2021	6.91	436,300	6.48	6.91	6.48	0	0	0
10/08/2021	6.48	239,800	6.48	6.57	6.40	0	0	0
09/08/2021	6.48	433,700	6.22	6.57	6.23	13,700	0	0.1
06/08/2021	6.22	216,300	6.23	6.23	6.18	0	0	0
05/08/2021	6.23	110,900	6.19	6.23	6.10	100	0	0.0
04/08/2021	6.19	160,200	6.23	6.24	6.17	0	0	0
03/08/2021	6.23	257,000	6.14	6.30	6.10	100	0	0.0
02/08/2021	6.14	156,900	6.26	6.26	6.14	100	0	0.0
30/07/2021	6.26	312,200	6.06	6.37	6.09	0	0	0
29/07/2021	6.06	101,300	5.93	6.06	5.90	7,000	0	0.1
28/07/2021	5.93	109,500	5.88	5.94	5.88	0	0	0
27/07/2021	5.88	162,300	5.83	5.94	5.83	100	0	0.0
26/07/2021	5.83	100,700	5.94	5.96	5.83	5,000	0	0.0
23/07/2021	5.94	92,800	6.09	6.09	5.83	5,000	0	0.0
22/07/2021	6.09	142,200	6.09	6.10	5.96	0	0	0
21/07/2021	6.09	88,300	6.09	6.17	5.90	2,000	5,500	-0.0
20/07/2021	6.09	188,500	5.83	6.09	5.83	1,000	15,000	-0.1
19/07/2021	5.83	333,600	6.15	6.15	5.76	100	0	0.0
16/07/2021	6.15	50,500	6.25	6.30	6.13	0	0	0
15/07/2021	6.25	101,300	6.24	6.27	6.17	0	300	-0.0
14/07/2021	6.24	170,300	6.12	6.44	6.10	50,100	200	0.5
13/07/2021	6.12	198,200	5.93	6.17	5.90	300	0	0.0
12/07/2021	5.93	469,100	6.17	6.17	5.80	45,300	0	0.4
09/07/2021	6.17	337,200	6.23	6.30	6.10	7,600	0	0.1
08/07/2021	6.23	215,400	6.23	6.34	6.17	300	0	0
07/07/2021	6.23	427,300	6.44	6.44	6.06	5,700	53,900	-0.4
06/07/2021	6.44	347,500	6.78	6.98	6.44	5,000	0	0.0
05/07/2021	6.78	436,500	7.05	7.18	6.56	100	2,700	-0.0
02/07/2021	7.05	545,400	6.59	7.05	6.58	100	0	0.0
01/07/2021	6.59	657,800	6.84	6.84	6.54	18,000	1,100	0.2
30/06/2021	6.84	501,900	7.15	7.15	6.81	11,700	0	0.1
29/06/2021	7.15	1,613,900	7.66	8.06	7.15	22,400	0	0.2
28/06/2021	7.66	1,632,600	7.18	7.66	7.45	54,000	1,000	0.6
25/06/2021	7.18	314,000	6.72	7.18	7.18	0	900	-0.0
24/06/2021	6.72	1,179,100	6.29	6.72	6.34	0	0	0
23/06/2021	6.29	429,200	6.02	6.44	5.77	200	0	0.0
22/06/2021	6.02	126,300	6.00	6.03	5.96	0	1,000	-0.0
21/06/2021	6.00	149,500	6.00	6.03	5.95	10,000	0	0.1
18/06/2021	6.00	135,700	5.93	6.03	5.93	0	0	0
17/06/2021	5.93	99,000	5.96	5.96	5.90	100	0	0.0
16/06/2021	5.96	49,400	6.06	6.10	5.92	1,000	0	0.0
15/06/2021	6.06	151,400	6.10	6.10	5.93	0	0	0
14/06/2021	6.10	80,200	6.10	6.20	5.97	0	0	0
11/06/2021	6.10	150,600	6.10	6.23	5.83	0	0	0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
10/06/2021	6.10	356,800	5.93	6.32	5.52	169,400	0	1.6
09/06/2021	5.93	205,900	5.92	6.02	5.87	0	0	0
08/06/2021	5.92	214,700	6.18	6.27	5.90	2,100	0	0.0
07/06/2021	6.18	431,400	5.90	6.27	5.90	200	2,000	-0.0
04/06/2021	5.90	173,600	5.88	5.92	5.86	1,000	8,000	-0.1
03/06/2021	5.88	146,100	5.81	5.93	5.81	0	5,000	-0.0
02/06/2021	5.81	179,900	5.70	5.81	5.70	29,100	0	0.3
01/06/2021	5.70	137,300	5.70	5.81	5.64	0	0	0
31/05/2021	5.70	149,000	5.58	5.72	5.59	0	0	0
28/05/2021	5.58	55,000	5.53	5.59	5.51	3,000	0	0.0
27/05/2021	5.53	21,200	5.62	5.62	5.46	0	0	0
26/05/2021	5.62	77,100	5.64	5.64	5.54	0	0	0
25/05/2021	5.64	115,200	5.57	5.68	5.53	0	0	0
24/05/2021	5.57	48,000	5.46	5.58	5.47	10,000	0	0.1
21/05/2021	5.46	31,200	5.49	5.49	5.27	0	0	0
20/05/2021	5.49	103,200	5.53	5.53	5.48	0	0	0
19/05/2021	5.53	61,000	5.46	5.70	5.45	0	0	0
18/05/2021	5.46	74,900	5.34	5.46	5.34	0	0	0
17/05/2021	5.34	54,900	5.40	5.40	5.31	0	0	0
14/05/2021	5.40	53,500	5.36	5.41	5.34	0	0	0
13/05/2021	5.36	60,000	5.40	5.42	5.33	2,000	0	0.0
12/05/2021	5.40	29,700	5.40	5.47	5.31	0	0	0
11/05/2021	5.40	40,700	5.41	5.49	5.40	0	0	0
10/05/2021	5.41	89,400	5.42	5.42	5.31	2,000	0	0.0
07/05/2021	5.42	23,700	5.43	5.46	5.38	0	0	0
06/05/2021	5.43	40,100	5.55	5.55	5.43	0	0	0
05/05/2021	5.55	92,100	5.43	5.58	5.31	0	0	0
04/05/2021	5.43	23,900	5.59	5.59	5.20	0	0	0
29/04/2021	5.59	21,200	5.59	5.59	5.46	2,000	0	0.0
28/04/2021	5.59	23,500	5.47	5.68	5.46	0	0	0
27/04/2021	5.47	66,900	5.57	5.57	5.46	5,000	400	0.0
26/04/2021	5.57	69,400	5.65	5.65	5.54	0	0	0
23/04/2021	5.65	67,700	5.59	5.70	5.53	0	0	0
22/04/2021	5.59	118,000	5.59	5.71	5.59	23,100	0	0.2
20/04/2021	5.59	107,400	5.71	5.71	5.59	0	0	0
19/04/2021	5.71	65,500	5.62	5.77	5.62	0	0	0
16/04/2021	5.62	214,500	5.71	5.73	5.53	2,000	0	0.0
15/04/2021	5.71	262,500	5.85	5.87	5.71	17,000	0	0.2
14/04/2021	5.85	218,800	5.96	5.96	5.58	9,800	5,000	0.0
13/04/2021	5.96	142,000	5.96	6.05	5.94	8,000	0	0.1
12/04/2021	5.96	455,100	6.05	6.05	5.87	11,000	0	0.1
09/04/2021	6.05	676,700	5.81	6.18	5.81	0	0	0
08/04/2021	5.81	68,400	5.84	5.84	5.78	0	0	0
07/04/2021	5.84	74,500	5.77	5.84	5.72	2,000	0	0.0
06/04/2021	5.77	42,800	5.81	5.81	5.71	5,000	0	0.0
05/04/2021	5.81	82,100	5.82	5.82	5.71	1,200	50,900	-0.5
02/04/2021	5.82	33,600	5.82	5.84	5.81	0	0	0

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 (2026-05-20)	-0.13	-1.22%	4,270,500	-8,400	0	10.60 11.10 10.60
2 tháng (2026-04-20)	-0.09	-0.80%	8,451,900	31,138	0	10.60 11.15 10.60
3 tháng (2026-03-23)	0.32	3.13%	11,589,100	-11,367	0	10.33 11.15 10.60
6 tháng (2025-12-22)	0.23	2.23%	39,279,400	38,933	0.7	10.33 12.37 10.60
12 tháng (2025-06-24)	-0.77	-6.73%	92,137,500	-6,883,367	-81.9	10.28 12.37 10.60
24 tháng (2024-07-01)	-0.09	-0.85%	249,526,900	-1,333,167	1.9	9.22 14.89 10.60
36 tháng (2023-07-05)	3.53	49.53%	372,979,300	1,772,606	34.7	6.84 14.89 10.60
60 tháng (2021-07-15)	4.40	70.46%	654,252,000	1,173,881	35.1	4.28 14.89 10.60

CTCP Vận tải Xăng dầu Vitaco (vto)

THỐNG KÊ GIAO DỊCH