Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	5.10	165,770	4.98	5.10	4.94	0	100	-0.0
10/02/2015	4.98	266,720	5.02	5.10	4.98	0	0	0
09/02/2015	5.02	165,140	5.10	5.18	5.02	43,000	0	0.5
06/02/2015	5.10	266,490	5.14	5.22	5.10	82,000	0	1.1
05/02/2015	5.14	199,950	5.18	5.18	5.10	58,300	13,950	0.6
04/02/2015	5.18	300,010	5.06	5.18	5.06	89,760	0	1.1
03/02/2015	5.06	570,790	5.10	5.26	5.06	0	0	0
02/02/2015	5.10	505,500	5.14	5.26	5.10	0	0	0
30/01/2015	5.14	400,720	5.14	5.26	5.06	0	0	0
29/01/2015	5.14	234,730	5.18	5.26	5.14	0	0	0
28/01/2015	5.18	328,950	5.18	5.30	5.18	0	0	0
27/01/2015	5.18	505,850	5.39	5.43	5.14	1,000	0	0.0
26/01/2015	5.39	417,450	5.47	5.51	5.39	0	0	0
23/01/2015	5.47	431,760	5.47	5.55	5.43	0	0	0
22/01/2015	5.47	334,660	5.43	5.51	5.43	5,000	0	0.1
21/01/2015	5.43	208,700	5.39	5.51	5.39	0	0	0
20/01/2015	5.39	451,620	5.43	5.43	5.34	41,280	5,000	0.5
19/01/2015	5.43	387,210	5.47	5.51	5.34	110,000	0	1.5
16/01/2015	5.47	277,120	5.55	5.59	5.43	0	21,430	-0.3
15/01/2015	5.55	831,040	5.39	5.67	5.43	5,000	266,930	-3.6
14/01/2015	5.39	429,640	5.34	5.51	5.30	0	1,000	-0.0
13/01/2015	5.34	401,600	5.30	5.47	5.26	0	10,000	-0.1
12/01/2015	5.30	356,660	5.47	5.51	5.26	0	0	0
09/01/2015	5.47	612,810	5.47	5.59	5.43	185,000	127,420	0.8
08/01/2015	5.47	392,570	5.55	5.59	5.39	123,580	5,030	1.6
07/01/2015	5.55	1,162,230	5.47	5.63	5.18	1,000	0	0.0
06/01/2015	5.47	796,690	5.14	5.47	4.94	0	0	0
05/01/2015	5.14	293,290	5.22	5.34	5.14	0	62,300	-0.8
31/12/2014	5.22	560,270	4.98	5.26	4.98	1,000	0	0.0
30/12/2014	4.98	472,940	4.74	4.98	4.54	0	9,000	-0.1
29/12/2014	4.74	578,060	4.98	5.06	4.66	0	1,500	-0.0
26/12/2014	4.98	594,790	5.26	5.26	4.98	0	0	0
25/12/2014	5.26	332,560	5.30	5.34	5.18	0	0	0
24/12/2014	5.30	467,030	5.39	5.47	5.30	0	0	0
23/12/2014	5.39	548,050	5.43	5.63	5.34	0	1,070	-0.0
22/12/2014	5.43	507,500	5.10	5.43	5.22	1,500	0	0.0
19/12/2014	5.10	1,012,710	5.39	5.39	5.02	300	0	0.0
18/12/2014	5.39	1,188,890	5.67	5.79	5.30	0	2,000	-0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 25%
17/12/2014	5.67	856,160	6.07	6.19	5.67	0	0	0
16/12/2014	6.07	1,857,420	6.10	6.21	5.93	20,400	0	0.4
15/12/2014	6.10	1,034,900	6.21	6.21	6.10	0	0	0
12/12/2014	6.21	1,012,400	6.21	6.28	6.10	2,200	0	0.0
11/12/2014	6.21	1,582,240	6.07	6.45	6.07	1,000	198,100	-3.6
10/12/2014	6.07	980,360	5.69	6.07	5.72	12,000	2,300	0.2
09/12/2014	5.69	1,701,640	6.10	6.10	5.69	0	1,500	-0.0
08/12/2014	6.10	1,823,630	6.17	6.21	6.07	0	36,340	-0.6
05/12/2014	6.17	2,021,870	6.21	6.38	6.10	1,600	231,380	-4.2
04/12/2014	6.21	4,904,450	5.83	6.21	5.90	0	625,420	-11.2
03/12/2014	5.83	2,417,380	5.62	6.00	5.59	1,500	615,330	-10.3
02/12/2014	5.62	1,334,940	5.48	5.62	5.41	0	500,000	-8.0
01/12/2014	5.48	1,164,560	5.24	5.55	5.24	0	0	0
28/11/2014	5.24	1,000,560	5.07	5.38	5.00	0	0	0
27/11/2014	5.07	477,230	4.93	5.10	4.90	0	0	0
26/11/2014	4.93	401,280	5.14	5.14	4.93	0	0	0
25/11/2014	5.14	310,500	4.96	5.17	4.93	0	0	0
24/11/2014	4.96	586,020	5.03	5.03	4.86	0	0	0
21/11/2014	5.03	390,810	5.24	5.31	5.03	9,000	0	0.1
20/11/2014	5.24	355,170	5.00	5.24	5.00	0	2,990	-0.0
19/11/2014	5.00	453,870	5.10	5.10	4.96	0	2,000	-0.0
18/11/2014	5.10	496,250	5.21	5.28	5.10	0	0	0
17/11/2014	5.21	183,480	5.21	5.24	5.17	0	0	0
14/11/2014	5.21	438,930	5.31	5.31	5.17	0	10,000	-0.2
13/11/2014	5.31	442,070	5.38	5.41	5.31	0	0	0
12/11/2014	5.38	441,960	5.28	5.38	5.28	102,940	0	1.6
11/11/2014	5.28	1,096,410	5.34	5.41	5.28	100	1,300	-0.0
10/11/2014	5.34	896,880	5.28	5.45	5.24	0	9,700	-0.2
07/11/2014	5.28	533,980	5.31	5.41	5.28	0	24,700	-0.4
06/11/2014	5.31	1,233,680	5.00	5.34	5.21	0	25,000	-0.4
05/11/2014	5.00	995,730	4.86	5.07	4.86	0	0	0
04/11/2014	4.86	130,140	4.96	5.00	4.86	0	0	0
03/11/2014	4.96	252,600	4.90	5.03	4.90	2,000	20,000	-0.3
31/10/2014	4.90	223,570	4.79	4.93	4.76	0	0	0
30/10/2014	4.79	84,220	4.83	4.90	4.69	0	0	0
29/10/2014	4.83	310,490	4.59	4.83	4.65	0	0	0
28/10/2014	4.59	286,250	4.59	4.65	4.38	0	1,600	-0.0
27/10/2014	4.59	452,790	4.93	4.96	4.59	0	0	0
24/10/2014	4.93	193,640	5.00	5.03	4.86	1,000	0	0.0
23/10/2014	5.00	298,780	5.10	5.10	4.93	0	0	0
22/10/2014	5.10	228,410	5.00	5.10	5.03	0	0	0
21/10/2014	5.00	241,380	5.00	5.07	4.86	0	0	0
20/10/2014	5.00	169,690	5.14	5.24	5.00	5,090	60,000	-0.8
17/10/2014	5.14	535,590	5.07	5.17	5.03	0	190	-0.0
16/10/2014	5.07	991,290	5.21	5.34	5.07	5,000	880	0.1
15/10/2014	5.21	516,080	5.34	5.34	5.10	0	0	0
14/10/2014	5.34	428,490	5.38	5.45	5.28	69,000	0	1.1
13/10/2014	5.38	339,350	5.28	5.41	5.28	0	26,250	-0.4
10/10/2014	5.28	1,383,010	5.52	5.52	5.24	5,000	1,500	0.1
09/10/2014	5.52	1,100,590	5.69	5.69	5.52	13,500	323,410	-5.1
08/10/2014	5.69	593,060	5.76	5.79	5.59	26,200	2,780	0.4
07/10/2014	5.76	1,863,650	5.52	5.83	5.55	21,000	11,920	0.1
06/10/2014	5.52	1,403,280	5.45	5.69	5.38	0	0	0
03/10/2014	5.45	809,170	5.52	5.52	5.34	0	25,000	-0.4
02/10/2014	5.52	1,556,270	5.31	5.62	5.34	1,000	273,440	-4.3
01/10/2014	5.31	1,850,520	5.52	5.55	5.28	0	32,580	-0.5
30/09/2014	5.52	1,269,320	5.31	5.59	5.14	0	70	-0.0
29/09/2014	5.31	517,930	5.34	5.41	5.31	0	0	0
26/09/2014	5.34	803,950	5.31	5.48	5.28	0	0	0
25/09/2014	5.31	1,999,220	4.96	5.31	4.93	1,500	0	0.0
24/09/2014	4.96	1,481,810	4.76	5.03	4.69	2,500	0	0.0
23/09/2014	4.76	1,393,090	4.65	4.83	4.62	1,500	0	0.0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.20	-1.56%	2,414,800	-482,900	-6.1	12.40 12.95 12.50
2 tháng (2025-10-06)	-0.90	-6.64%	5,883,000	-625,000	-7.9	12.40 13.55 12.50
3 tháng (2025-09-08)	-0.70	-5.24%	12,436,400	-857,900	-11.1	12.40 14.05 12.50
6 tháng (2025-06-09)	0.45	3.69%	34,062,600	-606,200	-8.1	12.20 14.05 12.50
12 tháng (2024-12-10)	-0.70	-5.22%	85,563,400	941,112	17.3	11.21 15.21 12.50
24 tháng (2023-12-18)	2.92	30.04%	201,106,300	2,828,629	52.8	9.55 15.39 12.50
36 tháng (2022-12-21)	5.94	88.51%	346,300,600	6,368,588	93.0	6.37 15.39 12.50
60 tháng (2020-12-31)	7.07	126.75%	662,501,300	4,767,824	71.9	4.09 15.39 12.50

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH