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)
17/06/2020
33.02
 280 35.19 36.72 33.02 0 0 0
16/06/2020
35.19
 80 33.82 35.19 32.29 0 0 0
15/06/2020
33.82
 620 35.43 35.43 33.82 0 0 0
12/06/2020
35.43
 20 34.63 35.43 32.21 0 0 0
11/06/2020
34.63
 0 34.63 34.63 34.63 0 0 0
10/06/2020
34.63
 140 34.30 34.63 34.30 0 0 0
09/06/2020
34.30
 20 34.30 34.30 34.30 0 0 0
08/06/2020
34.30
 0 34.30 34.30 34.30 0 0 0
05/06/2020
34.30
 180 34.30 34.30 32.21 0 0 0
04/06/2020
34.30
 430 34.18 34.30 32.21 0 0 0
03/06/2020
34.18
 30 34.18 34.18 34.18 0 0 0
02/06/2020
34.18
 20 34.18 34.18 34.18 0 0 0
01/06/2020
34.18
 1,070 36.72 36.72 34.18 0 0 0
29/05/2020
36.72
 0 36.72 36.72 36.72 0 0 0
28/05/2020
36.72
 0 36.72 36.72 36.72 0 0 0
27/05/2020
36.72
 0 36.72 36.72 36.72 0 0 0
26/05/2020
36.72
 770 36.72 36.72 36.72 0 0 0
25/05/2020
36.72
 60 36.72 36.76 35.07 0 0 0
22/05/2020
36.72
 10 36.24 36.72 36.72 0 0 0
21/05/2020
36.24
 10 36.24 36.24 36.24 0 0 0
20/05/2020
36.24
 680 35.03 37.44 36.24 0 0 0
19/05/2020
35.03
 200 35.03 35.03 35.03 0 0 0
18/05/2020
35.03
 0 35.03 35.03 35.03 0 0 0
15/05/2020
35.03
 380 35.03 35.03 34.63 0 330 -0.0
14/05/2020
35.03
 120 35.03 35.03 35.03 0 0 0
13/05/2020
35.03
 30 34.63 35.03 35.03 0 30 -0.0
12/05/2020
34.63
 50 35.03 35.43 34.63 0 0 0
11/05/2020
35.03
 20 35.43 35.43 35.03 0 0 0
08/05/2020
35.43
 280 35.43 35.43 35.43 0 280 -0.0
07/05/2020
35.43
 200 35.43 35.43 35.43 0 0 0
06/05/2020
35.43
 0 35.43 35.43 35.43 0 0 0
05/05/2020
35.43
 20 35.43 35.43 35.43 0 0 0
04/05/2020
35.43
 0 35.43 35.43 35.43 0 0 0
29/04/2020
35.43
 210 36.03 36.24 35.43 10 60 -0.0
28/04/2020
36.03
 0 36.03 36.03 36.03 0 0 0
27/04/2020
36.03
 110 33.70 36.03 36.03 0 0 0
24/04/2020
33.70
 790 36.24 36.24 33.70 0 0 0
23/04/2020
36.24
 0 36.24 36.24 36.24 0 0 0
22/04/2020
36.24
 0 36.24 36.24 36.24 0 0 0
21/04/2020
36.24
 0 36.24 36.24 36.24 0 0 0
20/04/2020
36.24
 10 36.20 36.24 36.24 0 10 -0.0
17/04/2020
36.20
 10 36.28 36.28 36.20 0 0 0
16/04/2020
36.28
 0 36.28 36.28 36.28 0 0 0
15/04/2020
36.28
 0 36.28 36.28 36.28 0 0 0
14/04/2020
36.28
 90 37.85 37.85 36.28 0 0 0
13/04/2020
37.85
 0 37.85 37.85 37.85 0 0 0
10/04/2020
37.85
 0 37.85 37.85 37.85 0 0 0
09/04/2020
37.85
 100 36.24 37.85 36.24 10 0 0.0
08/04/2020
36.24
 10 35.11 36.24 36.24 0 10 -0.0
07/04/2020
35.11
 1,090 35.11 35.43 35.11 0 1,040 -0.0
06/04/2020
35.11
 20 35.07 35.11 35.11 0 0 0
03/04/2020
35.07
 0 35.07 35.07 35.07 0 0 0
01/04/2020
35.07
 880 37.28 37.28 35.07 0 0 0
31/03/2020
37.28
 10 37.20 37.28 37.28 0 10 -0.0
30/03/2020
37.20
 490 34.79 37.20 37.20 0 0 0
27/03/2020
34.79
 40 36.80 36.80 34.79 0 0 0
26/03/2020
36.80
 50 39.46 39.46 36.80 0 0 0
25/03/2020
39.46
 1,060 39.05 39.46 36.36 0 10 -0.0
24/03/2020
39.05
 140 39.86 40.83 37.08 0 0 0
23/03/2020
39.86
 170 38.77 41.15 36.12 0 0 0
20/03/2020
38.77
 1,510 36.24 38.77 33.70 0 0 0
19/03/2020
36.24
 3,190 38.25 38.25 35.67 0 0 0
18/03/2020
38.25
 120 36.16 38.49 38.25 0 0 0
17/03/2020
36.16
 0 36.16 36.16 36.16 0 0 0
16/03/2020
36.16
 3,950 33.82 36.16 32.21 0 0 0
13/03/2020
33.82
 4,230 35.23 35.43 33.02 0 0 0
12/03/2020
35.23
 40 37.85 37.85 35.23 0 0 0
11/03/2020
37.85
 10 37.85 37.85 37.85 0 0 0
10/03/2020
37.85
 10 39.86 39.86 37.85 0 0 0
09/03/2020
39.86
 0 39.86 39.86 39.86 0 0 0
06/03/2020
39.86
 0 39.86 39.86 39.86 0 0 0
05/03/2020
39.86
 10 40.18 40.18 39.86 0 0 0
04/03/2020
40.18
 0 40.18 40.18 40.18 0 0 0
03/03/2020
40.18
 30 39.46 40.18 37.97 0 0 0
02/03/2020
39.46
 20 39.86 39.86 39.46 0 0 0
28/02/2020
39.86
 50 40.26 40.26 39.82 0 0 0
27/02/2020
40.26
 40 40.26 40.26 40.26 0 0 0
26/02/2020
40.26
 0 40.26 40.26 40.26 0 0 0
25/02/2020
40.26
 0 40.26 40.26 40.26 0 0 0
24/02/2020
40.26
 10 40.18 40.26 40.26 0 0 0
21/02/2020
40.18
 50 39.46 40.26 40.18 0 0 0
20/02/2020
39.46
 4,060 39.46 39.46 39.46 0 0 0
19/02/2020
39.46
 0 39.46 39.46 39.46 0 0 0
18/02/2020
39.46
 50 37.52 40.10 37.93 0 0 0
17/02/2020
37.52
 30 40.34 40.34 37.52 0 20 -0.0
14/02/2020
40.34
 10 39.46 40.34 40.34 0 0 0
13/02/2020
39.46
 100 39.46 39.46 39.46 100 0 0.0
12/02/2020
39.46
 270 40.26 40.26 39.46 0 0 0
11/02/2020
40.26
 170 40.26 40.26 39.46 0 0 0
10/02/2020
40.26
 10 39.46 40.26 40.26 0 0 0
07/02/2020
39.46
 470 38.97 39.46 39.46 0 0 0
06/02/2020
38.97
 440 41.87 41.87 38.97 0 0 0
05/02/2020
41.87
 0 41.87 41.87 41.87 0 0 0
04/02/2020
41.87
 20 41.07 41.87 41.87 0 0 0
03/02/2020
41.07
 580 41.47 41.79 38.57 0 0 0
31/01/2020
41.47
 50 40.22 41.47 41.47 0 0 0
30/01/2020
40.22
 0 40.22 40.22 40.22 0 0 0
22/01/2020
40.22
 30 40.22 40.22 40.22 0 0 0
21/01/2020
40.22
 10 39.58 40.22 40.22 0 0 0
20/01/2020
39.58
 0 39.58 39.58 39.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |