CTCP Vật tư Xăng Dầu (com)

36
-0.25
(-0.69%)
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
(2026-02-23) 		-0.15 -0.41% 2,900 -100 -0.0
34
36.80
36.25
2 tháng
(2026-01-16) 		6.25 20.83% 33,200 400 0.0
30
39.35
36.25
3 tháng
(2025-12-17) 		6.45 21.64% 33,400 400 0.0
29.80
39.35
36.25
6 tháng
(2025-09-18) 		-5.90 -14% 70,500 1,500 0.1
29
42.15
36.25
12 tháng
(2025-03-24) 		5.90 19.44% 174,900 -3,570 -0.1
26.10
42.15
36.25
24 tháng
(2024-03-27) 		4.15 12.95% 324,100 -4,740 -0.1
25.38
42.15
36.25
36 tháng
(2023-04-03) 		7.78 27.31% 467,200 -24,240 -0.7
25.38
45.11
36.25
60 tháng
(2021-04-12) 		-0.60 -1.63% 1,262,400 -31,660 -19.7
22.78
66.07
36.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |