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)
02/04/2021
38.86
 2,900 38.86 38.86 38.86 0 0 0
01/04/2021
38.86
 2,000 38.86 38.86 38.44 0 0 0
31/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
30/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
29/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
26/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
25/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
24/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
23/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
22/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
19/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
18/03/2021
38.86
 600 38.86 38.86 38.86 0 0 0
17/03/2021
38.86
 5,000 37.60 38.86 38.82 0 0 0
16/03/2021
37.60
 0 37.60 37.60 37.60 0 0 0
15/03/2021
37.60
 0 37.60 37.60 37.60 0 0 0
12/03/2021
37.60
 400 36.85 37.60 37.60 0 0 0
11/03/2021
36.85
 0 36.85 36.85 36.85 0 0 0
10/03/2021
36.85
 0 36.85 36.85 36.85 0 0 0
09/03/2021
36.85
 400 38.86 38.86 36.85 0 0 0
08/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
05/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
04/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
03/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
02/03/2021
38.86
 0 38.86 38.86 38.86 0 0 0
01/03/2021
38.86
 1,300 38.40 38.86 38.86 0 0 0
26/02/2021
38.40
 400 38.82 38.82 37.60 0 0 0
25/02/2021
38.82
 10,100 36.77 38.82 36.77 0 0 0
24/02/2021
36.77
 20,000 36.77 36.77 36.77 0 0 0
23/02/2021
36.77
 100 36.77 36.77 36.77 0 0 0
22/02/2021
36.77
 1,000 38.86 38.86 36.77 0 0 0
19/02/2021
38.86
 0 38.86 38.86 38.86 0 0 0
18/02/2021
38.86
 200 38.86 38.86 38.86 0 0 0
17/02/2021
38.86
 900 38.86 38.86 36.60 0 0 0
09/02/2021
38.86
 300 36.43 38.86 33.88 0 0 0
08/02/2021
36.43
 100 36.60 36.60 36.43 0 0 0
05/02/2021
36.60
 100 34.22 36.60 36.60 0 0 0
04/02/2021
34.22
 100 36.77 36.77 34.22 0 0 0
03/02/2021
36.77
 0 36.77 36.77 36.77 0 0 0
02/02/2021
36.77
 100 34.39 36.77 36.77 0 0 0
01/02/2021
34.39
 100 36.81 36.81 34.39 0 0 0
29/01/2021
36.81
 0 36.81 36.81 36.81 0 0 0
28/01/2021
36.81
 0 36.81 36.81 36.81 0 0 0
27/01/2021
36.81
 100 38.65 38.65 36.81 0 0 0
26/01/2021
38.65
 200 38.69 38.69 38.65 0 0 0
25/01/2021
38.69
 100 36.60 38.69 38.69 0 0 0
22/01/2021
36.60
 100 38.86 38.86 36.60 0 0 0
21/01/2021
38.86
 1,200 38.44 38.86 38.86 0 0 0
20/01/2021
38.44
 0 38.44 38.44 38.44 0 0 0
19/01/2021
38.44
 500 38.77 38.77 38.44 0 0 0
18/01/2021
38.77
 400 38.02 38.77 38.77 0 0 0
15/01/2021
38.02
 0 38.02 38.02 38.02 0 0 0
14/01/2021
38.02
 0 38.02 38.02 38.02 0 0 0
13/01/2021
38.02
 2,600 38.36 38.44 38.02 0 0 0
12/01/2021
38.36
 900 39.11 39.11 36.60 100 0 0.0
11/01/2021
39.11
 0 39.11 39.11 39.11 0 0 0
08/01/2021
39.11
 100 36.93 39.11 39.11 0 0 0
07/01/2021
36.93
 200 36.68 36.93 36.68 0 0 0
06/01/2021
36.68
 1,800 39.27 39.27 36.60 0 0 0
05/01/2021
39.27
 100 39.27 39.27 39.27 0 0 0
04/01/2021
39.27
 300 38.44 39.27 36.18 0 0 0
31/12/2020
38.44
 3,270 38.44 38.44 36.02 0 0 0
30/12/2020
38.44
 3,750 38.02 38.69 37.60 110 0 0.0
29/12/2020
38.02
 30 37.77 38.02 37.77 20 0 0.0
28/12/2020
37.77
 850 38.44 38.44 37.60 0 10 -0.0
25/12/2020
38.44
 690 38.36 40.36 36.06 20 0 0.0
24/12/2020
38.36
 2,840 37.60 38.44 35.93 20 0 0.0
23/12/2020
37.60
 210 38.44 38.44 37.60 20 0 0.0
22/12/2020
38.44
 0 38.44 38.44 38.44 0 0 0
21/12/2020
38.44
 11,770 37.60 38.44 37.19 0 0 0
18/12/2020
37.60
 3,170 37.85 38.02 37.60 0 0 0
17/12/2020
37.85
 80 37.85 37.85 37.85 0 0 0
16/12/2020
37.85
 720 38.86 38.86 37.69 0 0 0
15/12/2020
38.86
 490 39.19 39.19 38.86 0 0 0
14/12/2020
39.19
 1,180 36.77 39.23 38.90 0 0 0
11/12/2020
36.77
 50 39.27 39.27 36.77 0 0 0
10/12/2020
39.27
 150 39.27 39.27 39.27 0 0 0
09/12/2020
39.27
 1,330 39.69 39.69 39.23 10 0 0.0
08/12/2020
39.69
 1,350 38.44 39.69 38.02 0 0 0
07/12/2020
38.44
 2,460 39.57 39.73 37.60 0 0 0
04/12/2020
39.57
 460 42.37 42.37 39.53 0 0 0
03/12/2020
42.37
 90 39.61 42.37 39.86 0 0 0
02/12/2020
39.61
 8,850 39.23 39.61 36.52 500 0 0.0
01/12/2020
39.23
 6,920 41.78 41.78 39.23 0 0 0
30/11/2020
41.78
 260 42.62 43.04 41.78 20 0 0.0
27/11/2020
42.62
 540 43.04 43.04 42.62 20 0 0.0
26/11/2020
43.04
 20 41.78 43.04 43.04 20 0 0.0
25/11/2020
41.78
 30 40.11 42.53 41.78 20 0 0.0
24/11/2020
40.11
 830 41.20 42.78 40.11 20 0 0.0
23/11/2020
41.20
 20 38.52 41.20 41.20 20 0 0.0
20/11/2020
38.52
 110 41.28 43.45 38.52 20 0 0.0
19/11/2020
41.28
 590 44.29 44.29 41.20 20 0 0.0
18/11/2020
44.29
 20 41.45 44.29 44.29 20 0 0.0
17/11/2020
41.45
 1,980 40.70 42.62 41.45 20 0 0.0
16/11/2020
40.70
 260 40.44 40.70 40.44 20 0 0.0
13/11/2020
40.44
 430 43.45 43.45 40.44 20 0 0.0
12/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2020
43.45
 250 44.29 44.71 41.20 20 0 0.0
11/11/2020
44.29
 20 41.47 44.29 44.29 20 0 0.0
10/11/2020
41.47
 5,670 38.77 41.47 38.77 20 0 0.0
09/11/2020
38.77
 10,440 36.36 38.77 38.25 20 0 0.0
06/11/2020
36.36
 30 38.49 38.49 36.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |