CTCP Vật tư Xăng Dầu (com)

36.25
1
(2.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.40 -1.16% 4,100 -100 -0.0
34
36.80
36.25
2 tháng
(2026-01-12) 		4 13.33% 33,000 400 0.0
30
39.35
36.25
3 tháng
(2025-12-15) 		3.90 12.96% 33,100 400 0.0
29.80
39.35
36.25
6 tháng
(2025-09-15) 		-0.45 -1.31% 87,400 1,500 0.1
29
42.15
36.25
12 tháng
(2025-03-18) 		4 13.33% 180,000 -3,570 -0.1
26.10
42.15
36.25
24 tháng
(2024-03-25) 		2.33 7.37% 324,500 -4,740 -0.1
25.38
42.15
36.25
36 tháng
(2023-03-29) 		10.70 45.92% 468,200 -24,240 -0.7
23.30
45.11
36.25
60 tháng
(2021-04-08) 		-4.44 -11.55% 1,262,000 -31,660 -19.7
22.78
66.07
36.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
39.47
 0 39.47 39.47 39.47 0 0 -0.2
22/07/2022
39.47
 2,900 38.25 39.47 38.25 0 200 -0.2
21/07/2022
38.25
 1,800 36.69 38.78 36.69 0 0 -0.2
20/07/2022
36.69
 1,700 38.21 38.21 36.69 0 0 -0.2
19/07/2022
38.21
 1,000 37.69 38.21 36.51 0 0 -0.2
18/07/2022
37.69
 300 37.69 37.69 37.69 0 0 -0.2
15/07/2022
37.69
 1,000 39.34 39.34 37.60 0 0 -0.2
14/07/2022
39.34
 4,600 36.78 39.34 37.47 0 0 -0.2
13/07/2022
36.78
 800 37.82 37.86 36.73 0 0 -0.2
12/07/2022
37.82
 2,600 37.82 37.82 35.60 0 0 -0.2
11/07/2022
37.82
 800 38.69 38.69 37.38 0 0 -0.2
08/07/2022
38.69
 1,000 38.17 38.69 38.17 0 0 -0.2
07/07/2022
38.17
 4,300 40.86 41.43 38.04 0 0 -0.2
06/07/2022
40.86
 800 41.73 41.73 39.34 0 0 -0.2
05/07/2022
41.73
 1,000 41.60 41.73 39.12 0 0 -0.2
04/07/2022
41.60
 5,700 40.51 41.60 37.69 0 0 -0.2
01/07/2022
40.51
 800 43.47 43.47 40.43 0 0 -0.2
30/06/2022
43.47
 12,800 46.43 46.43 43.21 0 4,200 -0.2
29/06/2022
46.43
 1,000 48.95 48.95 46.43 0 0 0
28/06/2022
48.95
 900 48.43 50.51 48.43 0 0 -0.0
27/06/2022
48.43
 1,000 45.30 48.43 45.38 0 0 -0.0
24/06/2022
45.30
 4,100 48.34 48.34 45.03 0 0 -0.0
23/06/2022
48.34
 4,000 51.90 51.90 48.34 0 200 -0.0
22/06/2022
51.90
 4,500 55.73 55.73 51.90 0 0 -0.0
21/06/2022
55.73
 3,400 59.90 59.90 55.73 0 0 -0.0
20/06/2022
59.90
 5,400 61.64 61.73 57.55 0 0 0
17/06/2022
61.64
 11,700 59.81 62.86 55.64 0 200 -0.0
16/06/2022
59.81
 11,800 61.64 61.99 57.38 200 0 0.0
15/06/2022
61.64
 8,100 62.08 62.94 57.82 0 0 -0.0
14/06/2022
62.08
 8,600 59.90 62.60 55.73 0 0 -0.0
13/06/2022
59.90
 13,700 56.95 60.86 53.21 0 0 -0.0
10/06/2022
56.95
 6,200 58.42 58.42 54.34 0 0 -0.0
09/06/2022
58.42
 15,300 59.90 59.90 55.73 0 0 -0.0
08/06/2022
59.90
 6,900 57.55 60.86 53.73 0 100 -0.0
07/06/2022
57.55
 8,900 57.82 58.95 53.82 0 0 -0.0
06/06/2022
57.82
 13,800 54.16 57.90 50.43 0 0 0
03/06/2022
54.16
 5,000 58.16 58.16 54.16 0 0 -0.0
02/06/2022
58.16
 10,600 58.16 59.47 54.16 0 100 -0.0
01/06/2022
58.16
 7,100 57.29 59.99 53.29 0 0 -0.0
31/05/2022
57.29
 8,300 57.38 59.64 53.64 0 0 -0.0
30/05/2022
57.38
 8,500 55.12 58.95 51.29 0 0 -0.0
27/05/2022
55.12
 7,300 54.77 57.21 50.95 0 0 -0.0
26/05/2022
54.77
 4,800 55.12 57.38 51.38 0 0 -0.0
25/05/2022
55.12
 6,800 54.77 57.03 51.03 0 100 -0.0
24/05/2022
54.77
 8,300 53.21 56.34 49.64 200 0 0.0
23/05/2022
53.21
 5,000 50.08 53.47 46.69 0 200 -0.0
20/05/2022
50.08
 4,400 46.86 50.08 43.99 0 100 -0.0
19/05/2022
46.86
 6,600 49.03 52.42 45.64 0 0 0
18/05/2022
49.03
 4,800 52.60 52.69 49.03 0 0 0
17/05/2022
52.60
 7,700 49.29 52.69 45.90 0 0 0
16/05/2022
49.29
 5,900 46.08 49.29 42.86 0 0 0
13/05/2022
46.08
 2,100 46.43 47.82 43.21 100 100 -0.0
12/05/2022
46.43
 1,800 49.82 49.82 46.34 0 0 0
11/05/2022
49.82
 5,000 46.86 50.08 43.64 0 0 0
10/05/2022
46.86
 5,000 44.25 47.03 41.17 100 100 0
09/05/2022
44.25
 700 41.43 44.25 39.17 0 0 0
06/05/2022
41.43
 3,600 43.56 46.60 40.56 0 0 0
05/05/2022
43.56
 3,700 40.77 43.56 37.95 100 100 -0.0
04/05/2022
40.77
 400 40.77 40.77 40.77 0 0 0
29/04/2022
40.77
 1,800 40.12 42.90 40.43 0 0 0
28/04/2022
40.12
 3,100 42.47 45.38 39.56 0 0 0
27/04/2022
42.47
 1,900 42.47 45.38 41.73 0 0 0
26/04/2022
42.47
 2,200 39.73 42.47 36.99 100 0 0.0
25/04/2022
39.73
 3,300 42.60 45.56 39.64 0 0 0
22/04/2022
42.60
 2,200 42.69 45.64 39.86 0 0 0
21/04/2022
42.69
 5,200 45.38 48.51 42.21 0 0 0
20/04/2022
45.38
 5,000 48.77 51.99 45.38 0 500 -0.0
19/04/2022
48.77
 5,100 52.42 55.55 48.77 0 0 0
18/04/2022
52.42
 1,000 56.34 56.34 52.42 0 0 0
15/04/2022
56.34
 400 56.42 56.42 52.51 0 0 0
14/04/2022
56.42
 300 56.95 56.95 55.64 0 0 0
13/04/2022
56.95
 0 56.95 56.95 56.95 0 0 0
12/04/2022
56.95
 700 57.38 58.25 53.38 0 100 -0.0
08/04/2022
57.38
 3,600 54.34 57.73 50.60 0 0 0
07/04/2022
54.34
 3,000 58.42 58.42 54.34 0 0 0
06/04/2022
58.42
 2,500 62.77 62.77 58.42 0 0 0
05/04/2022
62.77
 200 62.86 62.86 58.51 0 0 0
04/04/2022
62.86
 1,200 63.12 63.12 58.77 0 0 0
01/04/2022
63.12
 2,300 63.38 65.12 58.95 0 0 0
31/03/2022
63.38
 8,200 66.07 68.68 61.47 300 0 0.0
30/03/2022
66.07
 10,200 62.60 66.07 58.25 0 0 0
29/03/2022
62.60
 7,800 58.60 62.68 54.51 0 0 0
28/03/2022
58.60
 10,100 54.77 58.60 50.95 0 0 0
25/03/2022
54.77
 5,800 53.03 56.68 49.38 200 0 0.0
24/03/2022
53.03
 8,800 49.73 53.03 46.25 0 0 0
23/03/2022
49.73
 6,200 46.60 49.82 43.47 0 0 0
22/03/2022
46.60
 2,600 43.56 46.60 42.73 0 0 0
21/03/2022
43.56
 5,700 45.56 48.69 42.38 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/03/2022
45.56
 2,700 43.04 45.99 40.08 0 0 0
17/03/2022
43.04
 800 45.96 45.96 42.78 0 0 0
16/03/2022
45.96
 1,500 45.21 45.96 42.12 0 100 -0.0
15/03/2022
45.21
 3,300 45.04 45.21 41.95 0 0 0
14/03/2022
45.04
 1,800 45.12 45.12 42.03 0 0 0
11/03/2022
45.12
 1,300 45.96 45.96 42.78 0 0 0
10/03/2022
45.96
 2,100 46.63 46.63 43.37 0 0 0
09/03/2022
46.63
 3,300 46.21 46.80 43.04 0 100 -0.0
08/03/2022
46.21
 700 46.29 46.29 43.12 100 0 0.0
07/03/2022
46.29
 3,300 43.45 46.29 40.61 0 0 0
04/03/2022
43.45
 3,700 41.78 43.87 38.94 0 0 0
03/03/2022
41.78
 4,300 39.94 41.78 37.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |