CTCP Vật tư Xăng Dầu (com)

39.35
2.55
(6.93%)
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
(2025-12-29) 		7 23.49% 10,200 0 0
29.80
39.35
39.35
2 tháng
(2025-12-01) 		7.80 26.90% 11,200 0 0
29
39.35
39.35
3 tháng
(2025-10-30) 		5.30 16.83% 15,400 100 0.0
29
39.35
39.35
6 tháng
(2025-08-01) 		3.80 11.52% 69,600 1,000 0.0
29
42.15
39.35
12 tháng
(2025-02-03) 		8.75 31.21% 180,700 -3,670 -0.1
26.10
42.15
39.35
24 tháng
(2024-02-15) 		5.81 18.77% 314,000 -5,440 -0.1
25.38
42.15
39.35
36 tháng
(2023-02-13) 		6.37 20.94% 448,900 -24,640 -0.6
23.30
45.11
39.35
60 tháng
(2021-02-23) 		0.03 0.09% 1,282,600 -32,060 -19.7
22.78
66.07
39.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
39.94
 700 38.02 40.03 37.60 0 200 -0.0
01/03/2022
38.02
 700 37.60 38.94 37.60 0 0 0
28/02/2022
37.60
 1,500 36.77 39.32 37.60 0 0 0
25/02/2022
36.77
 1,900 36.18 38.44 36.77 0 1,300 -0.1
24/02/2022
36.18
 400 37.52 40.11 36.18 0 0 0
23/02/2022
37.52
 2,200 37.44 37.52 35.56 0 0 0
22/02/2022
37.44
 1,400 36.73 37.52 35.93 0 0 0
21/02/2022
36.73
 400 36.77 36.77 35.56 0 0 0
18/02/2022
36.77
 1,200 36.77 37.52 35.14 0 0 0
17/02/2022
36.77
 100 36.77 36.77 36.77 0 0 0
16/02/2022
36.77
 500 35.51 36.77 35.51 0 0 0
15/02/2022
35.51
 30,400 37.35 37.35 35.10 0 0 0
14/02/2022
37.35
 0 37.35 37.35 37.35 0 0 0
11/02/2022
37.35
 0 37.35 37.35 37.35 0 0 0
10/02/2022
37.35
 0 37.35 37.35 37.35 0 0 0
09/02/2022
37.35
 700 35.39 37.35 35.60 0 0 0
08/02/2022
35.39
 100 36.18 36.18 35.39 0 0 0
07/02/2022
36.18
 100 33.84 36.18 36.18 0 0 0
28/01/2022
33.84
 0 33.84 33.84 33.84 0 0 0
27/01/2022
33.84
 300 34.43 36.81 33.84 0 0 0
26/01/2022
34.43
 200 36.68 36.68 34.43 0 0 0
25/01/2022
36.68
 200 34.97 36.68 36.68 0 0 0
24/01/2022
34.97
 200 35.56 35.56 34.97 0 0 0
21/01/2022
35.56
 100 37.31 37.31 35.56 0 0 0
20/01/2022
37.31
 200 37.31 37.31 35.43 0 0 0
19/01/2022
37.31
 1,100 37.27 37.60 37.31 0 100 -0.0
18/01/2022
37.27
 600 37.31 37.31 34.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |