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)
05/11/2020
38.49
 1,010 38.53 38.53 36.64 0 0 0
04/11/2020
38.53
 110 38.33 38.53 38.41 0 0 0
03/11/2020
38.33
 20 38.73 40.18 38.33 0 0 0
02/11/2020
38.73
 20 38.81 41.47 38.73 10 0 0.0
30/10/2020
38.81
 10 38.81 38.81 38.81 10 0 0.0
29/10/2020
38.81
 2,080 39.30 39.30 36.56 10 0 0.0
28/10/2020
39.30
 20 39.46 39.46 39.30 10 0 0.0
27/10/2020
39.46
 10 37.93 39.46 39.46 10 0 0.0
26/10/2020
37.93
 1,210 39.34 39.34 37.93 10 900 -0.0
23/10/2020
39.34
 490 42.28 42.28 39.34 10 0 0.0
22/10/2020
42.28
 10 39.54 42.28 42.28 10 0 0.0
21/10/2020
39.54
 2,040 38.57 39.70 35.91 10 0 0.0
20/10/2020
38.57
 10 38.65 38.65 38.57 10 0 0.0
19/10/2020
38.65
 0 38.65 38.65 38.65 0 0 0
16/10/2020
38.65
 0 38.65 38.65 38.65 0 0 0
15/10/2020
38.65
 0 38.65 38.65 38.65 0 0 0
14/10/2020
38.65
 0 38.65 38.65 38.65 0 0 0
13/10/2020
38.65
 10,010 36.32 38.65 36.24 0 0 0
12/10/2020
36.32
 20,250 38.57 38.57 36.24 0 0 0
09/10/2020
38.57
 0 38.57 38.57 38.57 0 0 0
08/10/2020
38.57
 500 38.65 38.65 38.57 0 0 0
07/10/2020
38.65
 30 38.93 38.93 38.65 0 0 0
06/10/2020
38.93
 30 37.04 39.34 38.93 0 0 0
05/10/2020
37.04
 150 35.47 37.20 37.04 0 120 -0.0
02/10/2020
35.47
 150 37.85 37.85 35.47 0 150 -0.0
01/10/2020
37.85
 0 37.85 37.85 37.85 0 0 0
30/09/2020
37.85
 40 37.77 37.85 37.85 0 0 0
29/09/2020
37.77
 250 35.63 37.77 35.63 0 0 0
28/09/2020
35.63
 10 35.59 35.63 35.63 0 0 0
25/09/2020
35.59
 10 38.01 38.01 35.59 0 0 0
24/09/2020
38.01
 390 37.85 38.01 37.85 0 0 0
23/09/2020
37.85
 10 40.18 40.18 37.85 0 0 0
22/09/2020
40.18
 2,270 40.18 40.18 38.01 0 0 0
21/09/2020
40.18
 2,270 38.01 40.18 38.01 0 0 0
18/09/2020
38.01
 5,510 40.26 40.26 38.01 0 0 0
17/09/2020
40.26
 0 40.26 40.26 40.26 0 0 0
16/09/2020
40.26
 7,370 39.86 40.26 39.38 0 0 0
15/09/2020
39.86
 0 39.86 39.86 39.86 0 0 0
14/09/2020
39.86
 410 37.93 39.86 39.38 0 0 0
11/09/2020
37.93
 80 38.57 38.57 37.93 0 0 0
10/09/2020
38.57
 30 37.24 38.57 34.91 0 0 0
09/09/2020
37.24
 3,060 39.86 42.52 37.24 0 0 0
08/09/2020
39.86
 450 40.22 40.22 39.78 0 300 -0.0
07/09/2020
40.22
 2,460 39.86 40.22 37.85 0 460 -0.0
04/09/2020
39.86
 90 37.85 39.86 35.23 0 0 0
03/09/2020
37.85
 3,540 40.18 40.18 37.85 0 3,540 -0.2
01/09/2020
40.18
 0 40.18 40.18 40.18 0 0 0
31/08/2020
40.18
 20 40.18 40.18 40.18 0 0 0
28/08/2020
40.18
 0 40.18 40.18 40.18 0 0 0
27/08/2020
40.18
 420 37.61 40.22 39.46 0 0 0
26/08/2020
37.61
 10 40.26 40.26 37.61 0 0 0
25/08/2020
40.26
 260 40.26 40.26 37.52 0 0 0
24/08/2020
40.26
 43,420 39.46 40.26 39.50 0 0 0
21/08/2020
39.46
 1,770 40.26 40.26 37.44 0 0 0
20/08/2020
40.26
 0 40.26 40.26 40.26 0 0 0
19/08/2020
40.26
 0 40.26 40.26 40.26 0 0 0
18/08/2020
40.26
 20 40.26 40.26 40.26 0 0 0
17/08/2020
40.26
 3,260 39.46 40.26 36.72 0 0 0
14/08/2020
39.46
 0 39.46 39.46 39.46 0 0 0
13/08/2020
39.46
 180 39.46 39.46 39.05 0 0 0
12/08/2020
39.46
 310 38.25 39.46 35.59 0 0 0
11/08/2020
38.25
 0 38.25 38.25 38.25 0 0 0
10/08/2020
38.25
 180 38.21 38.25 38.17 0 0 0
07/08/2020
38.21
 150 41.07 41.07 38.21 0 0 0
06/08/2020
41.07
 30 40.26 41.07 40.26 0 0 0
05/08/2020
40.26
 0 40.26 40.26 40.26 0 0 0
04/08/2020
40.26
 20 40.22 40.26 40.26 0 0 0
03/08/2020
40.22
 10 38.53 40.22 40.22 0 0 0
31/07/2020
38.53
 30 37.04 38.53 38.53 0 0 0
30/07/2020
37.04
 530 36.16 37.04 34.63 0 0 0
29/07/2020
36.16
 320 35.99 36.16 33.50 0 0 0
28/07/2020
35.99
 50 34.63 35.99 32.21 0 0 0
27/07/2020
34.63
 0 34.63 34.63 34.63 0 0 0
24/07/2020
34.63
 70 33.74 34.63 32.33 0 0 0
23/07/2020
33.74
 0 33.74 33.74 33.74 0 0 0
22/07/2020
33.74
 10 33.70 33.74 33.74 0 0 0
21/07/2020
33.70
 120 36.24 36.24 33.70 0 0 0
20/07/2020
36.24
 50 36.24 36.24 36.24 0 0 0
17/07/2020
36.24
 0 36.24 36.24 36.24 0 0 0
16/07/2020
36.24
 3,150 34.63 36.24 35.39 0 0 0
15/07/2020
34.63
 60 34.63 34.63 34.63 0 0 0
14/07/2020
34.63
 120 34.26 34.63 34.59 0 0 0
13/07/2020
34.26
 230 34.22 34.26 31.85 0 0 0
10/07/2020
34.22
 190 34.22 34.22 34.22 0 0 0
09/07/2020
34.22
 20 34.22 34.22 34.22 0 0 0
08/07/2020
34.22
 110 34.18 34.22 31.89 0 0 0
07/07/2020
34.18
 0 34.18 34.18 34.18 0 0 0
06/07/2020
34.18
 80 32.73 34.18 34.14 0 0 0
03/07/2020
32.73
 10 35.03 35.03 32.73 0 0 0
02/07/2020
35.03
 40 34.63 35.03 35.03 0 0 0
01/07/2020
34.63
 1,170 36.96 36.96 34.38 0 0 0
30/06/2020
36.96
 10 36.08 36.96 36.96 0 0 0
29/06/2020
36.08
 210 36.60 37.00 34.06 30 0 0.0
26/06/2020
36.60
 0 36.60 36.60 36.60 0 0 0
25/06/2020
36.60
 1,140 34.50 36.60 32.25 0 0 0
24/06/2020
34.50
 0 34.50 34.50 34.50 0 0 0
23/06/2020
34.50
 10 34.46 34.50 34.50 0 0 0
22/06/2020
34.46
 320 33.02 34.46 32.21 0 280 -0.0
19/06/2020
33.02
 0 33.02 33.02 33.02 0 0 0
18/06/2020
33.02
 0 33.02 33.02 33.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |