CTCP Vật tư Xăng Dầu (com)

30.75
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
(2026-05-13) 		-2.25 -6.82% 600 0 0
28.75
33
30.75
2 tháng
(2026-04-13) 		-2.55 -7.66% 9,600 -100 0
28.75
35
30.75
3 tháng
(2026-03-16) 		-5.50 -15.17% 13,900 0 0.0
28.75
36.25
30.75
6 tháng
(2025-12-15) 		1.48 5.06% 47,200 400 0.0
28.75
38.26
30.75
12 tháng
(2025-06-17) 		0.41 1.35% 119,900 -1,300 -0.0
28.20
40.99
30.75
24 tháng
(2024-06-24) 		2.32 8.15% 321,000 -4,840 -0.1
24.68
40.99
30.75
36 tháng
(2023-06-28) 		2.30 8.10% 468,200 -18,240 -0.5
24.68
43.87
30.75
60 tháng
(2021-07-08) 		-1.79 -5.51% 1,231,900 -32,260 -19.7
22.15
64.25
30.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2021
37.79
 600 37.79 37.79 37.79 0 0 0
17/03/2021
37.79
 5,000 36.57 37.79 37.74 0 0 0
16/03/2021
36.57
 0 36.57 36.57 36.57 0 0 0
15/03/2021
36.57
 0 36.57 36.57 36.57 0 0 0
12/03/2021
36.57
 400 35.84 36.57 36.57 0 0 0
11/03/2021
35.84
 0 35.84 35.84 35.84 0 0 0
10/03/2021
35.84
 0 35.84 35.84 35.84 0 0 0
09/03/2021
35.84
 400 37.79 37.79 35.84 0 0 0
08/03/2021
37.79
 0 37.79 37.79 37.79 0 0 0
05/03/2021
37.79
 0 37.79 37.79 37.79 0 0 0
04/03/2021
37.79
 0 37.79 37.79 37.79 0 0 0
03/03/2021
37.79
 0 37.79 37.79 37.79 0 0 0
02/03/2021
37.79
 0 37.79 37.79 37.79 0 0 0
01/03/2021
37.79
 1,300 37.34 37.79 37.79 0 0 0
26/02/2021
37.34
 400 37.74 37.74 36.57 0 0 0
25/02/2021
37.74
 10,100 35.75 37.74 35.75 0 0 0
24/02/2021
35.75
 20,000 35.75 35.75 35.75 0 0 0
23/02/2021
35.75
 100 35.75 35.75 35.75 0 0 0
22/02/2021
35.75
 1,000 37.79 37.79 35.75 0 0 0
19/02/2021
37.79
 0 37.79 37.79 37.79 0 0 0
18/02/2021
37.79
 200 37.79 37.79 37.79 0 0 0
17/02/2021
37.79
 900 37.79 37.79 35.59 0 0 0
09/02/2021
37.79
 300 35.43 37.79 32.95 0 0 0
08/02/2021
35.43
 100 35.59 35.59 35.43 0 0 0
05/02/2021
35.59
 100 33.28 35.59 35.59 0 0 0
04/02/2021
33.28
 100 35.75 35.75 33.28 0 0 0
03/02/2021
35.75
 0 35.75 35.75 35.75 0 0 0
02/02/2021
35.75
 100 33.44 35.75 35.75 0 0 0
01/02/2021
33.44
 100 35.79 35.79 33.44 0 0 0
29/01/2021
35.79
 0 35.79 35.79 35.79 0 0 0
28/01/2021
35.79
 0 35.79 35.79 35.79 0 0 0
27/01/2021
35.79
 100 37.58 37.58 35.79 0 0 0
26/01/2021
37.58
 200 37.62 37.62 37.58 0 0 0
25/01/2021
37.62
 100 35.59 37.62 37.62 0 0 0
22/01/2021
35.59
 100 37.79 37.79 35.59 0 0 0
21/01/2021
37.79
 1,200 37.38 37.79 37.79 0 0 0
20/01/2021
37.38
 0 37.38 37.38 37.38 0 0 0
19/01/2021
37.38
 500 37.70 37.70 37.38 0 0 0
18/01/2021
37.70
 400 36.97 37.70 37.70 0 0 0
15/01/2021
36.97
 0 36.97 36.97 36.97 0 0 0
14/01/2021
36.97
 0 36.97 36.97 36.97 0 0 0
13/01/2021
36.97
 2,600 37.30 37.38 36.97 0 0 0
12/01/2021
37.30
 900 38.03 38.03 35.59 100 0 0.0
11/01/2021
38.03
 0 38.03 38.03 38.03 0 0 0
08/01/2021
38.03
 100 35.92 38.03 38.03 0 0 0
07/01/2021
35.92
 200 35.67 35.92 35.67 0 0 0
06/01/2021
35.67
 1,800 38.19 38.19 35.59 0 0 0
05/01/2021
38.19
 100 38.19 38.19 38.19 0 0 0
04/01/2021
38.19
 300 37.38 38.19 35.18 0 0 0
31/12/2020
37.38
 3,270 37.38 37.38 35.02 0 0 0
30/12/2020
37.38
 3,750 36.97 37.62 36.57 110 0 0.0
29/12/2020
36.97
 30 36.73 36.97 36.73 20 0 0.0
28/12/2020
36.73
 850 37.38 37.38 36.57 0 10 -0.0
25/12/2020
37.38
 690 37.30 39.25 35.06 20 0 0.0
24/12/2020
37.30
 2,840 36.57 37.38 34.94 20 0 0.0
23/12/2020
36.57
 210 37.38 37.38 36.57 20 0 0.0
22/12/2020
37.38
 0 37.38 37.38 37.38 0 0 0
21/12/2020
37.38
 11,770 36.57 37.38 36.16 0 0 0
18/12/2020
36.57
 3,170 36.81 36.97 36.57 0 0 0
17/12/2020
36.81
 80 36.81 36.81 36.81 0 0 0
16/12/2020
36.81
 720 37.79 37.79 36.65 0 0 0
15/12/2020
37.79
 490 38.11 38.11 37.79 0 0 0
14/12/2020
38.11
 1,180 35.75 38.15 37.83 0 0 0
11/12/2020
35.75
 50 38.19 38.19 35.75 0 0 0
10/12/2020
38.19
 150 38.19 38.19 38.19 0 0 0
09/12/2020
38.19
 1,330 38.60 38.60 38.15 10 0 0.0
08/12/2020
38.60
 1,350 37.38 38.60 36.97 0 0 0
07/12/2020
37.38
 2,460 38.48 38.64 36.57 0 0 0
04/12/2020
38.48
 460 41.20 41.20 38.44 0 0 0
03/12/2020
41.20
 90 38.52 41.20 38.76 0 0 0
02/12/2020
38.52
 8,850 38.15 38.52 35.51 500 0 0.0
01/12/2020
38.15
 6,920 40.63 40.63 38.15 0 0 0
30/11/2020
40.63
 260 41.44 41.85 40.63 20 0 0.0
27/11/2020
41.44
 540 41.85 41.85 41.44 20 0 0.0
26/11/2020
41.85
 20 40.63 41.85 41.85 20 0 0.0
25/11/2020
40.63
 30 39.00 41.36 40.63 20 0 0.0
24/11/2020
39.00
 830 40.06 41.60 39.00 20 0 0.0
23/11/2020
40.06
 20 37.46 40.06 40.06 20 0 0.0
20/11/2020
37.46
 110 40.14 42.25 37.46 20 0 0.0
19/11/2020
40.14
 590 43.07 43.07 40.06 20 0 0.0
18/11/2020
43.07
 20 40.30 43.07 43.07 20 0 0.0
17/11/2020
40.30
 1,980 39.57 41.44 40.30 20 0 0.0
16/11/2020
39.57
 260 39.33 39.57 39.33 20 0 0.0
13/11/2020
39.33
 430 42.25 42.25 39.33 20 0 0.0
12/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2020
42.25
 250 43.07 43.47 40.06 20 0 0.0
11/11/2020
43.07
 20 40.33 43.07 43.07 20 0 0.0
10/11/2020
40.33
 5,670 37.70 40.33 37.70 20 0 0.0
09/11/2020
37.70
 10,440 35.35 37.70 37.19 20 0 0.0
06/11/2020
35.35
 30 37.43 37.43 35.35 0 0 0
05/11/2020
37.43
 1,010 37.47 37.47 35.63 0 0 0
04/11/2020
37.47
 110 37.27 37.47 37.35 0 0 0
03/11/2020
37.27
 20 37.66 39.07 37.27 0 0 0
02/11/2020
37.66
 20 37.74 40.33 37.66 10 0 0.0
30/10/2020
37.74
 10 37.74 37.74 37.74 10 0 0.0
29/10/2020
37.74
 2,080 38.21 38.21 35.55 10 0 0.0
28/10/2020
38.21
 20 38.37 38.37 38.21 10 0 0.0
27/10/2020
38.37
 10 36.88 38.37 38.37 10 0 0.0
26/10/2020
36.88
 1,210 38.25 38.25 36.88 10 900 -0.0
23/10/2020
38.25
 490 41.11 41.11 38.25 10 0 0.0
22/10/2020
41.11
 10 38.45 41.11 41.11 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |