Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2015	4.62	278,710	4.86	4.86	4.58	1,000	0	0.0
31/03/2015	4.86	151,600	4.78	4.90	4.78	0	0	0
30/03/2015	4.78	276,630	4.94	4.98	4.78	1,000	0	0.0
27/03/2015	4.94	223,460	4.98	5.10	4.94	6,000	0	0.1
26/03/2015	4.98	192,810	5.02	5.06	4.94	0	0	0
25/03/2015	5.02	247,340	4.94	5.06	4.98	0	0	0
24/03/2015	4.94	383,600	5.02	5.02	4.90	0	0	0
23/03/2015	5.02	177,840	5.14	5.18	5.02	0	0	0
20/03/2015	5.14	282,000	5.14	5.18	5.10	500	0	0.0
19/03/2015	5.14	198,400	5.22	5.26	5.14	1,000	0	0.0
18/03/2015	5.22	138,340	5.30	5.34	5.22	14,640	0	0.2
17/03/2015	5.30	437,280	5.18	5.34	5.18	286,130	160	3.8
16/03/2015	5.18	398,730	5.30	5.30	5.18	2,010	0	0.0
13/03/2015	5.30	163,130	5.34	5.39	5.26	0	11,910	-0.2
12/03/2015	5.34	181,190	5.34	5.39	5.26	0	0	0
11/03/2015	5.34	246,530	5.43	5.43	5.30	500	61,270	-0.8
10/03/2015	5.43	359,420	5.30	5.43	5.34	0	0	0
09/03/2015	5.30	296,600	5.34	5.43	5.30	4,000	0	0.1
06/03/2015	5.34	440,130	5.47	5.47	5.34	5,000	121,360	-1.6
05/03/2015	5.47	726,700	5.43	5.51	5.39	0	206,770	-2.8
04/03/2015	5.43	690,980	5.43	5.55	5.39	0	183,370	-2.5
03/03/2015	5.43	1,248,240	5.10	5.43	5.06	249,000	1,910	3.2
02/03/2015	5.10	226,780	5.18	5.22	5.10	10,500	0	0.1
27/02/2015	5.18	194,180	5.22	5.22	5.14	1,000	0	0.0
26/02/2015	5.22	143,800	5.18	5.26	5.14	0	0	0
25/02/2015	5.18	269,890	5.30	5.30	5.14	4,000	5,000	-0.0
24/02/2015	5.30	190,200	5.26	5.34	5.26	0	7,000	-0.1
13/02/2015	5.26	526,250	5.10	5.30	5.06	218,330	0	2.8
12/02/2015	5.10	122,680	5.10	5.14	5.06	51,920	0	0.7
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

Page:
<<
28
29
30
>>

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)	0.40	3.54%	3,129,400	76,896	0	11.30 11.70 11.65
2 tháng (2026-04-20)	0.05	0.43%	6,391,500	78,696	0	11.30 11.90 11.65
3 tháng (2026-03-23)	0.05	0.43%	10,899,400	129,796	0	11.30 12 11.65
6 tháng (2025-12-22)	-0.45	-3.70%	30,789,400	-4,944,704	-61.0	11.30 13.60 11.65
12 tháng (2025-06-24)	-0.80	-6.40%	62,977,700	-5,845,804	-72.7	11.30 14.05 11.65
24 tháng (2024-07-01)	-0.53	-4.34%	170,889,700	-2,308,092	-11.7	11.21 15.30 11.65
36 tháng (2023-07-05)	2.02	20.81%	291,570,200	-2,093,575	-7.9	9.03 15.39 11.65
60 tháng (2021-07-15)	6.28	115.78%	613,452,800	650,030	16.4	4.09 15.39 11.65

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH