Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2015	5.27	354,690	5.14	5.36	5.19	0	20,000	-0.2
09/07/2015	5.14	357,970	5.19	5.19	5.06	7,310	3,290	0.0
08/07/2015	5.19	470,930	5.36	5.36	5.19	66,000	0	0.8
07/07/2015	5.36	521,970	5.40	5.57	5.31	25,000	6,710	0.2
06/07/2015	5.40	2,201,760	5.06	5.40	5.14	215,000	68,100	1.8
03/07/2015	5.06	398,700	4.88	5.10	4.88	16,550	0	0.2
02/07/2015	4.88	217,500	4.84	5.01	4.84	13,450	0	0.2
01/07/2015	4.84	137,130	4.84	4.93	4.80	700	0	0.0
30/06/2015	4.84	269,600	4.93	4.93	4.84	30,800	0	0.3
29/06/2015	4.93	137,900	4.97	4.97	4.88	9,000	0	0.1
26/06/2015	4.97	157,340	4.97	5.01	4.93	6,900	0	0.1
25/06/2015	4.97	132,930	5.01	5.01	4.93	10,000	0	0.1
24/06/2015	5.01	253,630	5.01	5.06	4.97	0	0	0
23/06/2015	5.01	186,770	5.06	5.10	5.01	6,320	0	0.1
22/06/2015	5.06	115,140	5.06	5.10	5.06	0	0	0
19/06/2015	5.06	151,500	5.06	5.10	5.01	10,000	0	0.1
18/06/2015	5.06	274,500	5.06	5.10	5.01	0	5,000	-0.1
17/06/2015	5.06	287,620	5.14	5.14	5.06	3,000	114,610	-1.3
16/06/2015	5.14	399,460	5.14	5.19	5.10	26,680	0	0.3
15/06/2015	5.14	301,000	5.14	5.19	5.10	0	0	0
12/06/2015	5.14	364,030	5.19	5.23	5.14	15,700	0	0.2
11/06/2015	5.19	467,700	5.10	5.19	5.14	25,000	0	0.3
10/06/2015	5.10	433,850	5.14	5.14	5.06	10,000	0	0.1
09/06/2015	5.14	505,250	5.31	5.31	5.10	57,000	0	0.7
08/06/2015	5.31	657,020	5.23	5.36	5.19	90,000	0	1.1
05/06/2015	5.23	1,003,660	4.97	5.31	4.97	0	0	0
04/06/2015	4.97	252,610	4.93	5.01	4.93	0	0	0
03/06/2015	4.93	306,860	4.93	5.01	4.93	0	0	0
02/06/2015	4.93	208,050	4.97	5.01	4.93	0	0	0
01/06/2015	4.97	218,350	4.97	5.06	4.97	0	0	0
29/05/2015	4.97	341,490	5.01	5.10	4.97	0	0	0
28/05/2015	5.01	386,510	5.01	5.10	4.97	50,000	250	0.6
27/05/2015	5.01	249,230	5.14	5.14	5.01	0	0	0
26/05/2015	5.14	367,920	5.10	5.23	5.06	13,550	0	0.2
25/05/2015	5.10	327,950	4.97	5.10	4.93	0	0	0
22/05/2015	4.97	244,410	5.01	5.01	4.97	30,000	0	0.3
21/05/2015	5.01	254,190	5.06	5.10	4.88	32,240	0	0.4
20/05/2015	5.06	410,040	4.75	5.06	4.75	0	0	0
19/05/2015	4.75	160,910	4.67	4.80	4.67	0	0	0
18/05/2015	4.67	216,390	4.84	4.84	4.67	5,000	0	0.1
15/05/2015	4.84	139,180	4.93	4.93	4.84	10,000	0	0.1
14/05/2015	4.93	48,650	4.93	4.97	4.88	0	0	0
13/05/2015	4.93	357,170	4.97	5.06	4.88	40,000	0	0.5
12/05/2015	4.97	517,730	4.93	5.06	4.84	164,370	0	1.9
11/05/2015	4.93	202,920	4.97	4.97	4.84	13,000	0	0.1
08/05/2015	4.97	342,620	4.88	5.01	4.88	0	0	0
07/05/2015	4.88	569,080	4.71	4.97	4.71	83,460	2,000	0.9
06/05/2015	4.71	224,960	4.84	4.93	4.71	0	0	0
05/05/2015	4.84	392,340	4.71	4.88	4.45	0	0	0
04/05/2015	4.71	851,490	5.06	5.06	4.71	15,180	0	0.2
27/04/2015	5.06	100,760	5.06	5.19	5.01	7,810	0	0.1
24/04/2015	5.06	200,300	5.10	5.19	5.06	0	0	0
23/04/2015	5.10	239,250	5.19	5.23	5.10	0	0	0
22/04/2015	5.19	247,280	5.23	5.36	5.19	4,000	0	0.0
21/04/2015	5.23	155,380	5.31	5.36	5.23	0	0	0
20/04/2015	5.31	204,770	5.31	5.36	5.27	0	0	0
17/04/2015	5.31	304,340	5.36	5.36	5.27	0	0	0
16/04/2015	5.36	187,040	5.36	5.44	5.31	0	0	0
15/04/2015	5.36	204,480	5.27	5.40	5.27	0	0	0
14/04/2015	5.27	195,500	5.40	5.40	5.27	0	0	0
13/04/2015	5.40	267,030	5.44	5.49	5.36	0	0	0
10/04/2015	5.44	527,060	5.36	5.49	5.40	1,000	1,000	0
09/04/2015	5.36	352,860	5.23	5.36	5.19	0	9,000	-0.1
08/04/2015	5.23	154,620	5.23	5.23	5.14	0	0	0
07/04/2015	5.23	122,730	5.19	5.27	5.10	0	3,560	-0.0
06/04/2015	5.19	586,690	5.10	5.27	5.14	253,040	0	3.0
03/04/2015	5.10	117,420	5.10	5.14	5.01	0	0	0
02/04/2015	5.10	412,580	4.97	5.10	4.93	4,800	0	0.1
01/04/2015	4.97	278,710	5.23	5.23	4.93	1,000	0	0.0
31/03/2015	5.23	151,600	5.14	5.27	5.14	0	0	0
30/03/2015	5.14	276,630	5.31	5.36	5.14	1,000	0	0.0
27/03/2015	5.31	223,460	5.36	5.49	5.31	6,000	0	0.1
26/03/2015	5.36	192,810	5.40	5.44	5.31	0	0	0
25/03/2015	5.40	247,340	5.31	5.44	5.36	0	0	0
24/03/2015	5.31	383,600	5.40	5.40	5.27	0	0	0
23/03/2015	5.40	177,840	5.53	5.57	5.40	0	0	0
20/03/2015	5.53	282,000	5.53	5.57	5.49	500	0	0.0
19/03/2015	5.53	198,400	5.62	5.66	5.53	1,000	0	0.0
18/03/2015	5.62	138,340	5.70	5.75	5.62	14,640	0	0.2
17/03/2015	5.70	437,280	5.57	5.75	5.57	286,130	160	3.8
16/03/2015	5.57	398,730	5.70	5.70	5.57	2,010	0	0.0
13/03/2015	5.70	163,130	5.75	5.79	5.66	0	11,910	-0.2
12/03/2015	5.75	181,190	5.75	5.79	5.66	0	0	0
11/03/2015	5.75	246,530	5.83	5.83	5.70	500	61,270	-0.8
10/03/2015	5.83	359,420	5.70	5.83	5.75	0	0	0
09/03/2015	5.70	296,600	5.75	5.83	5.70	4,000	0	0.1
06/03/2015	5.75	440,130	5.88	5.88	5.75	5,000	121,360	-1.6
05/03/2015	5.88	726,700	5.83	5.92	5.79	0	206,770	-2.8
04/03/2015	5.83	690,980	5.83	5.96	5.79	0	183,370	-2.5
03/03/2015	5.83	1,248,240	5.49	5.83	5.44	249,000	1,910	3.2
02/03/2015	5.49	226,780	5.57	5.62	5.49	10,500	0	0.1
27/02/2015	5.57	194,180	5.62	5.62	5.53	1,000	0	0.0
26/02/2015	5.62	143,800	5.57	5.66	5.53	0	0	0
25/02/2015	5.57	269,890	5.70	5.70	5.53	4,000	5,000	-0.0
24/02/2015	5.70	190,200	5.66	5.75	5.66	0	7,000	-0.1
13/02/2015	5.66	526,250	5.49	5.70	5.44	218,330	0	2.8
12/02/2015	5.49	122,680	5.49	5.53	5.44	51,920	0	0.7
11/02/2015	5.49	165,770	5.36	5.49	5.31	0	100	-0.0
10/02/2015	5.36	266,720	5.40	5.49	5.36	0	0	0
09/02/2015	5.40	165,140	5.49	5.57	5.40	43,000	0	0.5

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.70	-5.15%	5,323,500	-212,800	-2.8	12.50 13.60 12.90
2 tháng (2024-07-22)	-0.55	-4.09%	17,259,900	-844,300	-11.6	12.35 13.90 12.90
3 tháng (2024-06-24)	-1.50	-10.42%	46,575,000	2,288,500	37.3	12.35 16.45 12.90
6 tháng (2024-03-25)	2.39	22.78%	89,289,900	2,501,397	41.6	10.27 16.55 12.90
12 tháng (2023-09-26)	2.35	22.24%	121,472,300	2,077,017	37.0	9.71 16.55 12.90
24 tháng (2022-10-03)	7.34	131.97%	261,387,900	5,727,150	73.0	4.40 16.55 12.90
36 tháng (2021-10-06)	3.68	39.85%	415,147,800	5,206,922	65.6	4.40 16.55 12.90
60 tháng (2019-10-17)	9.50	279.30%	612,179,260	3,442,252	53.7	2.64 16.55 12.90

CTCP Vận tải Xăng dầu Vipco (vip)

THỐNG KÊ GIAO DỊCH