Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2016	3.97	247,690	4.02	4.11	3.97	0	0	0
03/08/2016	4.02	223,300	4.11	4.11	4.02	0	25,010	-0.2
02/08/2016	4.11	453,480	4.15	4.15	4.02	0	16,040	-0.1
01/08/2016	4.15	208,760	4.24	4.29	4.15	0	10,000	-0.1
29/07/2016	4.24	590,310	4.29	4.38	4.24	25,000	0	0.2
28/07/2016	4.29	197,900	4.24	4.33	4.24	0	0	0
27/07/2016	4.24	503,630	4.15	4.33	4.20	20,000	200	0.2
26/07/2016	4.15	234,200	4.11	4.29	4.06	0	50	-0.0
25/07/2016	4.11	161,440	4.06	4.11	4.06	0	50	-0.0
22/07/2016	4.06	399,240	4.15	4.15	4.02	0	158,590	-1.4
21/07/2016	4.15	288,520	4.15	4.24	4.15	4,140	0	0.0
20/07/2016	4.15	242,210	4.24	4.24	4.15	0	0	0
19/07/2016	4.24	156,240	4.24	4.29	4.15	4,120	0	0.0
18/07/2016	4.24	176,990	4.24	4.24	4.20	1,300	0	0.0
15/07/2016	4.24	147,540	4.20	4.29	4.15	0	0	0
14/07/2016	4.20	327,600	4.24	4.33	4.15	0	200	-0.0
13/07/2016	4.24	381,400	4.24	4.42	4.24	0	0	0
12/07/2016	4.24	384,370	4.24	4.33	4.15	0	90,000	-0.8
11/07/2016	4.24	800,270	4.38	4.42	4.20	0	200,000	-1.9
08/07/2016	4.38	393,140	4.47	4.47	4.29	0	0	0
07/07/2016	4.47	1,227,530	4.29	4.56	4.33	35,000	128,890	-0.9
06/07/2016	4.29	258,240	4.24	4.33	4.24	0	82,110	-0.8
05/07/2016	4.24	615,070	4.33	4.38	4.24	0	212,000	-2.0
04/07/2016	4.33	838,830	4.15	4.38	4.15	0	170,000	-1.6
01/07/2016	4.15	515,130	4.11	4.29	4.15	3,000	137,850	-1.2
30/06/2016	4.11	839,080	4.02	4.24	4.02	25,000	188,800	-1.5
29/06/2016	4.02	116,690	3.93	4.02	3.93	0	3,710	-0.0
28/06/2016	3.93	123,350	3.93	3.97	3.88	300	0	0.0
27/06/2016	3.93	334,040	4.02	4.02	3.84	5,000	0	0.0
24/06/2016	4.02	667,940	4.06	4.06	3.84	18,000	33,490	-0.1
23/06/2016	4.06	178,540	4.02	4.11	4.02	0	47,000	-0.4
22/06/2016	4.02	234,160	3.97	4.11	3.97	0	27,000	-0.2
21/06/2016	3.97	430,970	3.97	4.06	3.97	0	188,000	-1.7
20/06/2016	3.97	176,800	3.97	4.02	3.97	1,300	61,000	-0.5
17/06/2016	3.97	374,870	3.97	4.02	3.97	0	147,000	-1.3
16/06/2016	3.97	161,980	4.02	4.06	3.97	0	0	0
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
15/06/2016	4.02	642,550	3.84	4.06	3.97	0	0	0
14/06/2016	3.84	273,880	3.84	3.88	3.84	0	43,000	-0.4
13/06/2016	3.84	302,680	3.92	3.92	3.84	33,010	61,000	-0.3
10/06/2016	3.92	383,690	3.88	3.97	3.84	27,000	110,000	-0.8
09/06/2016	3.88	317,220	3.92	3.92	3.84	53,500	14,030	0.4
08/06/2016	3.92	231,930	3.92	3.92	3.88	23,200	34,970	-0.1
07/06/2016	3.92	147,460	3.84	3.92	3.84	32,000	0	0.3
06/06/2016	3.84	173,850	3.92	3.97	3.80	21,000	15,000	0.1
03/06/2016	3.92	446,360	4.01	4.01	3.88	0	126,000	-1.2
02/06/2016	4.01	362,250	4.01	4.01	3.88	0	277,700	-2.6
01/06/2016	4.01	61,020	3.97	4.01	3.97	0	0	0
31/05/2016	3.97	929,940	3.84	4.09	3.84	0	0	0
30/05/2016	3.84	197,860	3.84	3.84	3.80	0	0	0
27/05/2016	3.84	91,840	3.84	3.84	3.80	21,800	0	0.2
26/05/2016	3.84	62,450	3.84	3.84	3.80	0	0	0
25/05/2016	3.84	41,860	3.84	3.84	3.84	0	0	0
24/05/2016	3.84	149,740	3.80	3.88	3.80	48,000	20,000	0.3
23/05/2016	3.80	105,190	3.80	3.84	3.80	15,000	20,000	-0.0
20/05/2016	3.80	87,510	3.84	3.84	3.80	31,000	20,000	0.1
19/05/2016	3.84	104,670	3.84	3.88	3.80	0	20,570	-0.2
18/05/2016	3.84	75,770	3.84	3.84	3.80	0	0	0
17/05/2016	3.84	257,360	3.80	3.88	3.80	0	0	0
16/05/2016	3.80	125,160	3.80	3.84	3.76	0	20,000	-0.2
13/05/2016	3.80	127,560	3.84	3.88	3.80	0	0	0
12/05/2016	3.84	209,640	3.80	3.88	3.80	0	20,000	-0.2
11/05/2016	3.80	271,600	3.71	3.84	3.71	0	20,000	-0.2
10/05/2016	3.71	96,800	3.76	3.76	3.67	0	20,000	-0.2
09/05/2016	3.76	277,730	3.80	3.80	3.71	0	0	0
06/05/2016	3.80	63,350	3.76	3.80	3.76	0	0	0
05/05/2016	3.76	90,860	3.80	3.80	3.76	0	0	0
04/05/2016	3.80	97,000	3.80	3.84	3.76	0	22,630	-0.2
29/04/2016	3.80	149,840	3.80	3.84	3.76	0	0	0
28/04/2016	3.80	134,890	3.80	3.84	3.76	0	0	0
27/04/2016	3.80	239,250	3.84	3.88	3.80	0	8,300	-0.1
26/04/2016	3.84	109,260	3.92	3.92	3.84	0	0	0
25/04/2016	3.92	127,770	3.92	3.97	3.88	1,000	0	0.0
22/04/2016	3.92	225,710	3.92	4.01	3.84	3,000	0	0.0
21/04/2016	3.92	445,370	3.88	4.01	3.84	0	0	0
20/04/2016	3.88	282,990	3.92	3.97	3.84	0	20,000	-0.2
19/04/2016	3.92	468,210	4.05	4.05	3.84	2,960	87,750	-0.8
15/04/2016	4.05	905,040	3.92	4.18	4.05	3,000	0	0.0
14/04/2016	3.92	527,150	3.67	3.92	3.71	0	0	0
13/04/2016	3.67	112,280	3.71	3.71	3.67	0	20,000	-0.2
12/04/2016	3.71	88,270	3.67	3.76	3.67	0	0	0
11/04/2016	3.67	306,380	3.63	3.76	3.67	0	20,000	-0.2
08/04/2016	3.63	102,200	3.67	3.67	3.59	0	20,000	-0.2
07/04/2016	3.67	170,130	3.59	3.71	3.63	0	0	0
06/04/2016	3.59	224,610	3.59	3.63	3.54	0	20,000	-0.2
05/04/2016	3.59	127,360	3.59	3.67	3.54	0	0	0
04/04/2016	3.59	41,650	3.59	3.67	3.59	0	0	0
01/04/2016	3.59	180,080	3.67	3.67	3.59	200	20,000	-0.2
31/03/2016	3.67	104,570	3.76	3.76	3.67	0	0	0
30/03/2016	3.76	95,290	3.71	3.76	3.67	200	0	0.0
29/03/2016	3.71	289,360	3.80	3.80	3.71	0	0	0
28/03/2016	3.80	102,610	3.80	3.84	3.80	0	0	0
25/03/2016	3.80	276,440	3.88	3.88	3.76	0	20,000	-0.2
24/03/2016	3.88	298,720	3.80	3.92	3.80	0	20,000	-0.2
23/03/2016	3.80	218,150	3.84	3.84	3.76	0	65,000	-0.6
22/03/2016	3.84	291,940	3.84	3.84	3.76	0	85,000	-0.8
21/03/2016	3.84	150,220	3.84	3.88	3.80	0	0	0
18/03/2016	3.84	152,010	3.88	3.92	3.84	0	34,490	-0.3
17/03/2016	3.88	343,920	3.88	3.97	3.88	0	146,960	-1.4
16/03/2016	3.88	423,500	3.84	3.92	3.84	0	135,000	-1.2
15/03/2016	3.84	361,330	3.97	3.97	3.84	0	111,400	-1.0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.25	-2.03%	9,617,600	-737,100	-8.9	11.95 13.60 12.10
2 tháng (2026-01-19)	-0.75	-5.86%	17,522,100	-5,019,400	-60.3	11.70 13.60 12.10
3 tháng (2025-12-18)	-0.10	-0.82%	19,549,400	-5,085,800	-61.1	11.70 13.60 12.10
6 tháng (2025-09-19)	-1.70	-12.36%	28,877,000	-6,186,900	-75.1	11.70 13.75 12.10
12 tháng (2025-03-24)	-1.48	-10.96%	71,710,600	-5,896,900	-70.3	11.21 14.05 12.10
24 tháng (2024-03-28)	2.23	22.77%	206,732,800	-2,431,791	-10.7	9.55 15.39 12.10
36 tháng (2023-04-03)	3.49	40.85%	333,293,900	-233,292	14.5	8.56 15.39 12.10
60 tháng (2021-04-13)	5.33	79.41%	633,164,600	-362,766	9.1	4.09 15.39 12.10

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH