Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2021	6.03	1,741,300	5.78	6.04	5.88	2,000	9,500	-0.1
24/06/2021	5.78	1,844,200	5.53	5.85	5.50	14,700	8,800	0.1
23/06/2021	5.53	604,500	5.55	5.55	5.35	1,000	140,300	-1.2
22/06/2021	5.55	644,600	5.51	5.65	5.42	11,000	0	0.1
21/06/2021	5.51	526,200	5.61	5.61	5.46	0	28,700	-0.3
18/06/2021	5.61	959,900	5.56	5.84	5.60	0	30,900	-0.3
17/06/2021	5.56	1,022,800	5.24	5.60	5.23	16,400	0	0.1
16/06/2021	5.24	258,000	5.25	5.27	5.22	8,400	0	0.1
15/06/2021	5.25	180,100	5.19	5.28	5.15	16,200	0	0.1
14/06/2021	5.19	351,100	5.22	5.25	5.16	15,200	0	0.1
11/06/2021	5.22	351,300	5.21	5.28	5.11	19,300	1,100	0.2
10/06/2021	5.21	242,700	5.28	5.28	5.16	1,600	4,700	-0.0
09/06/2021	5.28	182,000	5.28	5.35	5.22	0	3,900	-0.0
08/06/2021	5.28	333,900	5.49	5.49	5.26	3,000	13,300	-0.1
07/06/2021	5.49	370,200	5.38	5.60	5.40	100	3,600	-0.0
04/06/2021	5.38	509,800	5.38	5.47	5.28	6,100	9,100	-0.0
03/06/2021	5.38	573,500	5.27	5.43	5.27	10,700	20,200	-0.1
02/06/2021	5.27	606,100	5.04	5.28	5.04	0	0	0
01/06/2021	5.04	295,500	4.86	5.08	4.83	2,400	8,800	-0.0
31/05/2021	4.86	218,800	4.96	4.96	4.86	0	3,100	-0.0
28/05/2021	4.96	273,500	4.97	5.04	4.94	0	16,700	-0.1
27/05/2021	4.97	220,700	5.05	5.05	4.97	0	10,200	-0.1
26/05/2021	5.05	214,600	5.13	5.13	4.98	3,200	3,900	-0.0
25/05/2021	5.13	151,400	4.96	5.16	5.00	16,100	0	0.1
24/05/2021	4.96	277,100	4.83	4.97	4.83	14,600	1,400	0.1
21/05/2021	4.83	739,700	4.97	5.00	4.79	16,700	422,900	-3.2
20/05/2021	4.97	345,400	5.09	5.09	4.97	0	14,100	-0.1
19/05/2021	5.09	254,300	5.13	5.15	5.06	0	9,000	-0.1
18/05/2021	5.13	335,100	5.20	5.22	5.10	0	9,200	-0.1
17/05/2021	5.20	235,200	5.22	5.35	5.20	500	17,300	-0.1
14/05/2021	5.22	244,600	5.25	5.27	5.21	2,700	7,600	-0.0
13/05/2021	5.25	426,200	5.25	5.32	5.22	3,500	0	0.0
12/05/2021	5.25	230,800	5.25	5.32	5.22	1,200	200	0.0
11/05/2021	5.25	312,600	5.21	5.32	5.16	6,200	200	0.1
10/05/2021	5.21	277,600	5.25	5.25	5.07	3,500	200	0.0
07/05/2021	5.25	135,700	5.34	5.35	5.10	1,500	9,700	-0.1
06/05/2021	5.34	258,700	5.29	5.44	5.28	9,100	100	0.1
05/05/2021	5.29	437,400	5.09	5.43	5.09	25,400	2,400	0.2
04/05/2021	5.09	384,300	5.28	5.28	5.06	2,000	6,300	-0.0
29/04/2021	5.28	233,200	5.27	5.30	5.21	12,200	2,000	0.1
28/04/2021	5.27	170,400	5.28	5.35	5.22	8,500	0	0.1
27/04/2021	5.28	304,900	5.28	5.29	5.04	16,400	0	0.1
26/04/2021	5.28	626,500	5.56	5.58	5.26	400	0	0.0
23/04/2021	5.56	308,700	5.56	5.60	5.35	5,000	0	0.0
22/04/2021	5.56	690,200	5.71	5.72	5.53	0	0	0
20/04/2021	5.71	425,800	5.80	5.96	5.68	0	7,600	-0.1
19/04/2021	5.80	343,700	5.89	5.89	5.77	0	1,200	-0.0
16/04/2021	5.89	654,500	6.02	6.02	5.73	0	1,700	-0.0
15/04/2021	6.02	687,000	6.13	6.13	6.02	7,600	7,000	0.0
14/04/2021	6.13	627,500	6.13	6.13	5.97	1,100	12,700	-0.1
13/04/2021	6.13	792,000	6.31	6.31	6.09	1,400	700	0.0
12/04/2021	6.31	805,700	6.28	6.37	6.25	400	400	0
09/04/2021	6.28	1,442,300	6.00	6.37	5.97	20,100	0	0.2
08/04/2021	6.00	469,200	5.94	6.00	5.89	700	0	0.0
07/04/2021	5.94	451,400	5.99	6.00	5.84	0	5,800	-0.1
06/04/2021	5.99	263,300	6.09	6.09	5.97	0	15,500	-0.1
05/04/2021	6.09	375,800	6.19	6.19	6.03	0	141,800	-1.4
02/04/2021	6.19	641,700	6.15	6.37	6.17	0	10,300	-0.1
01/04/2021	6.15	407,600	5.96	6.15	5.92	17,200	10,000	0.1
31/03/2021	5.96	302,900	5.91	5.99	5.90	17,300	0	0.2
30/03/2021	5.91	253,100	5.88	5.96	5.86	800	0	0.0
29/03/2021	5.88	458,300	5.86	5.97	5.53	1,000	1,700	-0.0
26/03/2021	5.86	960,400	6.09	6.09	5.67	7,200	13,500	-0.1
25/03/2021	6.09	329,000	6.15	6.22	6.06	0	30,500	-0.3
24/03/2021	6.15	594,200	6.34	6.34	6.09	5,400	20,300	-0.1
23/03/2021	6.34	574,200	6.47	6.47	6.25	0	23,200	-0.2
22/03/2021	6.47	624,400	6.28	6.59	6.28	15,900	0	0.2
19/03/2021	6.28	677,100	6.19	6.34	6.09	10,800	7,300	0.0
18/03/2021	6.19	1,273,500	6.37	6.47	6.19	2,600	8,500	-0.1
17/03/2021	6.37	698,200	6.43	6.47	6.28	19,600	0	0.2
16/03/2021	6.43	694,300	6.50	6.53	6.19	10,200	8,700	0.0
15/03/2021	6.50	836,000	6.31	6.53	6.34	29,000	0	0.3
12/03/2021	6.31	939,100	6.37	6.43	6.25	18,100	0	0.2
11/03/2021	6.37	478,600	6.53	6.56	6.28	0	0	0
10/03/2021	6.53	787,900	6.37	6.68	6.37	500	12,000	-0.1
09/03/2021	6.37	2,120,400	5.97	6.37	5.91	8,700	11,000	-0.0
08/03/2021	5.97	914,600	5.96	6.09	5.90	0	6,600	-0.1
05/03/2021	5.96	423,600	5.97	6.08	5.93	5,000	21,500	-0.2
04/03/2021	5.97	474,100	6.03	6.14	5.84	0	11,200	-0.1
03/03/2021	6.03	857,700	5.96	6.09	5.90	3,100	3,600	-0.0
02/03/2021	5.96	358,500	6.05	6.07	5.84	1,000	21,300	-0.2
01/03/2021	6.05	697,200	5.77	6.15	5.77	19,000	15,100	0.0
26/02/2021	5.77	342,500	5.73	5.77	5.63	20,900	14,700	0.1
25/02/2021	5.73	607,100	5.73	5.84	5.71	0	5,600	-0.1
24/02/2021	5.73	712,400	5.88	6.00	5.67	21,800	31,700	-0.1
23/02/2021	5.88	574,600	5.78	5.96	5.75	23,700	3,600	0.2
22/02/2021	5.78	1,837,300	5.78	5.81	5.60	5,600	16,700	-0.1
19/02/2021	5.78	662,000	5.88	5.91	5.66	2,000	1,700	0.0
18/02/2021	5.88	859,900	5.65	6.02	5.78	10,000	49,300	-0.4
17/02/2021	5.65	754,800	5.28	5.65	5.60	0	4,600	-0.0
09/02/2021	5.28	923,700	5.09	5.28	5.09	36,700	19,400	0.1
08/02/2021	5.09	912,900	5.47	5.61	5.09	4,600	28,700	-0.2
05/02/2021	5.47	465,900	5.32	5.60	5.32	1,300	34,800	-0.3
04/02/2021	5.32	482,700	5.28	5.61	5.22	0	69,000	-0.6
03/02/2021	5.28	596,600	5.04	5.35	4.91	1,500	67,000	-0.5
02/02/2021	5.04	956,400	5.19	5.19	4.83	38,200	119,900	-0.7
01/02/2021	5.19	766,800	5.58	5.58	5.19	17,800	8,800	0.1
29/01/2021	5.58	1,225,000	5.73	5.73	5.33	50,100	500	0.4
28/01/2021	5.73	462,200	6.16	6.16	5.73	0	1,000	-0.0
27/01/2021	6.16	841,900	6.62	6.62	6.16	2,100	24,000	-0.2

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.03	-0.31%	702,500	-5,618	0	9.59 9.77 9.63
2 tháng (2026-07-16)	-0.44	-4.36%	2,295,100	-32,218	0	9.59 10.10 9.63
3 tháng (2026-06-16)	-0.93	-8.76%	4,995,900	-70,042	0	9.59 10.68 9.63
6 tháng (2026-03-18)	-1.38	-12.53%	15,908,100	43,554	0.1	9.59 11.04 9.63
12 tháng (2025-09-19)	-2.89	-23.02%	44,785,100	-6,143,346	-75.0	9.59 12.55 9.63
24 tháng (2024-09-24)	-1.16	-10.74%	133,959,300	-4,938,934	-54.3	9.59 13.88 9.63
36 tháng (2023-10-02)	0.34	3.69%	254,289,100	-2,770,917	-14.7	8.24 14.05 9.63
60 tháng (2021-10-11)	1.73	21.80%	543,511,100	262,988	12.7	3.73 14.05 9.63

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH