CTCP Vật tư Xăng Dầu (com)

34.50
0
(0%)
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
(2026-03-30) 		1.25 3.76% 11,500 0 0.0
32.70
35
34.50
2 tháng
(2026-03-02) 		1.44 4.35% 15,400 -100 0
31
36.25
34.50
3 tháng
(2026-01-29) 		-1.09 -3.06% 30,200 400 0.0
31
36.25
34.50
6 tháng
(2025-10-31) 		3.38 10.87% 51,700 500 0.0
28.20
38.26
34.50
12 tháng
(2025-05-05) 		4.36 14.45% 162,100 -3,400 -0.1
28.20
40.99
34.50
24 tháng
(2024-05-09) 		3.71 12.04% 332,000 -4,740 -0.1
24.68
40.99
34.50
36 tháng
(2023-05-15) 		7.03 25.58% 470,300 -18,340 -0.5
24.68
43.87
34.50
60 tháng
(2021-05-25) 		-2.84 -7.60% 1,250,700 -32,160 -19.7
22.15
64.25
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2022
47.43
 5,100 50.98 54.02 47.43 0 0 0
18/04/2022
50.98
 1,000 54.78 54.78 50.98 0 0 0
15/04/2022
54.78
 400 54.87 54.87 51.06 0 0 0
14/04/2022
54.87
 300 55.37 55.37 54.11 0 0 0
13/04/2022
55.37
 0 55.37 55.37 55.37 0 0 0
12/04/2022
55.37
 700 55.80 56.64 51.91 0 100 -0.0
08/04/2022
55.80
 3,600 52.84 56.14 49.20 0 0 0
07/04/2022
52.84
 3,000 56.81 56.81 52.84 0 0 0
06/04/2022
56.81
 2,500 61.04 61.04 56.81 0 0 0
05/04/2022
61.04
 200 61.12 61.12 56.90 0 0 0
04/04/2022
61.12
 1,200 61.38 61.38 57.15 0 0 0
01/04/2022
61.38
 2,300 61.63 63.32 57.32 0 0 0
31/03/2022
61.63
 8,200 64.25 66.79 59.77 300 0 0.0
30/03/2022
64.25
 10,200 60.87 64.25 56.64 0 0 0
29/03/2022
60.87
 7,800 56.98 60.95 53.01 0 0 0
28/03/2022
56.98
 10,100 53.26 56.98 49.54 0 0 0
25/03/2022
53.26
 5,800 51.57 55.12 48.02 200 0 0.0
24/03/2022
51.57
 8,800 48.36 51.57 44.98 0 0 0
23/03/2022
48.36
 6,200 45.31 48.44 42.27 0 0 0
22/03/2022
45.31
 2,600 42.36 45.31 41.55 0 0 0
21/03/2022
42.36
 5,700 44.30 47.34 41.21 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/03/2022
44.30
 2,700 41.85 44.72 38.97 0 0 0
17/03/2022
41.85
 800 44.69 44.69 41.60 0 0 0
16/03/2022
44.69
 1,500 43.96 44.69 40.95 0 100 -0.0
15/03/2022
43.96
 3,300 43.80 43.96 40.79 0 0 0
14/03/2022
43.80
 1,800 43.88 43.88 40.87 0 0 0
11/03/2022
43.88
 1,300 44.69 44.69 41.60 0 0 0
10/03/2022
44.69
 2,100 45.34 45.34 42.17 0 0 0
09/03/2022
45.34
 3,300 44.94 45.50 41.85 0 100 -0.0
08/03/2022
44.94
 700 45.02 45.02 41.93 100 0 0.0
07/03/2022
45.02
 3,300 42.25 45.02 39.49 0 0 0
04/03/2022
42.25
 3,700 40.63 42.66 37.87 0 0 0
03/03/2022
40.63
 4,300 38.84 40.63 36.16 0 0 0
02/03/2022
38.84
 700 36.97 38.92 36.57 0 200 -0.0
01/03/2022
36.97
 700 36.57 37.87 36.57 0 0 0
28/02/2022
36.57
 1,500 35.75 38.23 36.57 0 0 0
25/02/2022
35.75
 1,900 35.18 37.38 35.75 0 1,300 -0.1
24/02/2022
35.18
 400 36.49 39.00 35.18 0 0 0
23/02/2022
36.49
 2,200 36.40 36.49 34.58 0 0 0
22/02/2022
36.40
 1,400 35.71 36.49 34.94 0 0 0
21/02/2022
35.71
 400 35.75 35.75 34.58 0 0 0
18/02/2022
35.75
 1,200 35.75 36.49 34.17 0 0 0
17/02/2022
35.75
 100 35.75 35.75 35.75 0 0 0
16/02/2022
35.75
 500 34.53 35.75 34.53 0 0 0
15/02/2022
34.53
 30,400 36.32 36.32 34.13 0 0 0
14/02/2022
36.32
 0 36.32 36.32 36.32 0 0 0
11/02/2022
36.32
 0 36.32 36.32 36.32 0 0 0
10/02/2022
36.32
 0 36.32 36.32 36.32 0 0 0
09/02/2022
36.32
 700 34.41 36.32 34.62 0 0 0
08/02/2022
34.41
 100 35.18 35.18 34.41 0 0 0
07/02/2022
35.18
 100 32.91 35.18 35.18 0 0 0
28/01/2022
32.91
 0 32.91 32.91 32.91 0 0 0
27/01/2022
32.91
 300 33.48 35.79 32.91 0 0 0
26/01/2022
33.48
 200 35.67 35.67 33.48 0 0 0
25/01/2022
35.67
 200 34.01 35.67 35.67 0 0 0
24/01/2022
34.01
 200 34.58 34.58 34.01 0 0 0
21/01/2022
34.58
 100 36.28 36.28 34.58 0 0 0
20/01/2022
36.28
 200 36.28 36.28 34.45 0 0 0
19/01/2022
36.28
 1,100 36.24 36.57 36.28 0 100 -0.0
18/01/2022
36.24
 600 36.28 36.28 33.76 0 0 0
17/01/2022
36.28
 0 36.28 36.28 36.28 0 0 0
14/01/2022
36.28
 100 34.53 36.28 36.28 0 0 0
13/01/2022
34.53
 300 34.58 34.58 34.53 0 0 0
12/01/2022
34.58
 0 34.58 34.58 34.58 0 0 0
11/01/2022
34.58
 1,300 36.08 36.08 34.13 0 0 0
10/01/2022
36.08
 0 36.08 36.08 36.08 0 0 0
07/01/2022
36.08
 10,400 34.13 36.24 34.13 0 0 0
06/01/2022
34.13
 0 34.13 34.13 34.13 0 0 0
05/01/2022
34.13
 0 34.13 34.13 34.13 0 0 0
04/01/2022
34.13
 53,200 34.17 34.58 34.13 0 400 -0.0
31/12/2021
34.17
 700 35.88 36.57 34.17 0 300 -0.0
30/12/2021
35.88
 100 36.44 36.44 35.88 0 0 0
29/12/2021
36.44
 100 34.62 36.44 36.44 0 0 0
28/12/2021
34.62
 500 34.53 35.35 33.64 0 100 -0.0
27/12/2021
34.53
 500 36.40 36.40 34.53 200 0 0.0
24/12/2021
36.40
 1,000 36.49 36.49 36.40 0 0 0
23/12/2021
36.49
 200 36.57 36.57 36.49 0 0 0
22/12/2021
36.57
 500 34.37 36.73 36.49 0 100 -0.0
21/12/2021
34.37
 0 34.37 34.37 34.37 0 0 0
20/12/2021
34.37
 400 36.93 36.93 34.37 0 0 0
17/12/2021
36.93
 0 36.93 36.93 36.93 0 0 0
16/12/2021
36.93
 100 34.94 36.93 36.93 0 0 0
15/12/2021
34.94
 1,500 32.79 35.06 32.63 0 0 0
14/12/2021
32.79
 0 32.79 32.79 32.79 0 0 0
13/12/2021
32.79
 100 32.79 32.79 32.79 0 0 0
10/12/2021
32.79
 500 32.67 32.79 32.63 0 0 0
09/12/2021
32.67
 400 34.13 35.23 32.02 0 0 0
08/12/2021
34.13
 0 34.13 34.13 34.13 0 0 0
07/12/2021
34.13
 100 33.97 34.13 34.13 0 0 0
06/12/2021
33.97
 0 33.97 33.97 33.97 0 0 0
03/12/2021
33.97
 0 33.97 33.97 33.97 0 0 0
02/12/2021
33.97
 100 36.12 36.12 33.97 0 0 0
01/12/2021
36.12
 200 34.90 36.12 32.91 0 0 0
30/11/2021
34.90
 800 33.11 35.02 32.75 0 0 0
29/11/2021
33.11
 0 33.11 33.11 33.11 0 0 0
26/11/2021
33.11
 600 33.11 34.94 33.11 0 0 0
25/11/2021
33.11
 100 35.27 35.27 33.11 0 0 0
24/11/2021
35.27
 0 35.27 35.27 35.27 0 0 0
23/11/2021
35.27
 4,000 33.88 35.75 32.34 0 0 0
22/11/2021
33.88
 0 33.88 33.88 33.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |