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)
21/10/2020
38.45
 2,040 37.51 38.60 34.92 10 0 0.0
20/10/2020
37.51
 10 37.59 37.59 37.51 10 0 0.0
19/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
16/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
15/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
14/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
13/10/2020
37.59
 10,010 35.31 37.59 35.24 0 0 0
12/10/2020
35.31
 20,250 37.51 37.51 35.24 0 0 0
09/10/2020
37.51
 0 37.51 37.51 37.51 0 0 0
08/10/2020
37.51
 500 37.59 37.59 37.51 0 0 0
07/10/2020
37.59
 30 37.86 37.86 37.59 0 0 0
06/10/2020
37.86
 30 36.02 38.25 37.86 0 0 0
05/10/2020
36.02
 150 34.49 36.18 36.02 0 120 -0.0
02/10/2020
34.49
 150 36.80 36.80 34.49 0 150 -0.0
01/10/2020
36.80
 0 36.80 36.80 36.80 0 0 0
30/09/2020
36.80
 40 36.72 36.80 36.80 0 0 0
29/09/2020
36.72
 250 34.65 36.72 34.65 0 0 0
28/09/2020
34.65
 10 34.61 34.65 34.65 0 0 0
25/09/2020
34.61
 10 36.96 36.96 34.61 0 0 0
24/09/2020
36.96
 390 36.80 36.96 36.80 0 0 0
23/09/2020
36.80
 10 39.07 39.07 36.80 0 0 0
22/09/2020
39.07
 2,270 39.07 39.07 36.96 0 0 0
21/09/2020
39.07
 2,270 36.96 39.07 36.96 0 0 0
18/09/2020
36.96
 5,510 39.15 39.15 36.96 0 0 0
17/09/2020
39.15
 0 39.15 39.15 39.15 0 0 0
16/09/2020
39.15
 7,370 38.76 39.15 38.29 0 0 0
15/09/2020
38.76
 0 38.76 38.76 38.76 0 0 0
14/09/2020
38.76
 410 36.88 38.76 38.29 0 0 0
11/09/2020
36.88
 80 37.51 37.51 36.88 0 0 0
10/09/2020
37.51
 30 36.22 37.51 33.94 0 0 0
09/09/2020
36.22
 3,060 38.76 41.34 36.22 0 0 0
08/09/2020
38.76
 450 39.11 39.11 38.68 0 300 -0.0
07/09/2020
39.11
 2,460 38.76 39.11 36.80 0 460 -0.0
04/09/2020
38.76
 90 36.80 38.76 34.26 0 0 0
03/09/2020
36.80
 3,540 39.07 39.07 36.80 0 3,540 -0.2
01/09/2020
39.07
 0 39.07 39.07 39.07 0 0 0
31/08/2020
39.07
 20 39.07 39.07 39.07 0 0 0
28/08/2020
39.07
 0 39.07 39.07 39.07 0 0 0
27/08/2020
39.07
 420 36.57 39.11 38.37 0 0 0
26/08/2020
36.57
 10 39.15 39.15 36.57 0 0 0
25/08/2020
39.15
 260 39.15 39.15 36.49 0 0 0
24/08/2020
39.15
 43,420 38.37 39.15 38.41 0 0 0
21/08/2020
38.37
 1,770 39.15 39.15 36.41 0 0 0
20/08/2020
39.15
 0 39.15 39.15 39.15 0 0 0
19/08/2020
39.15
 0 39.15 39.15 39.15 0 0 0
18/08/2020
39.15
 20 39.15 39.15 39.15 0 0 0
17/08/2020
39.15
 3,260 38.37 39.15 35.71 0 0 0
14/08/2020
38.37
 0 38.37 38.37 38.37 0 0 0
13/08/2020
38.37
 180 38.37 38.37 37.98 0 0 0
12/08/2020
38.37
 310 37.19 38.37 34.61 0 0 0
11/08/2020
37.19
 0 37.19 37.19 37.19 0 0 0
10/08/2020
37.19
 180 37.16 37.19 37.12 0 0 0
07/08/2020
37.16
 150 39.93 39.93 37.16 0 0 0
06/08/2020
39.93
 30 39.15 39.93 39.15 0 0 0
05/08/2020
39.15
 0 39.15 39.15 39.15 0 0 0
04/08/2020
39.15
 20 39.11 39.15 39.15 0 0 0
03/08/2020
39.11
 10 37.47 39.11 39.11 0 0 0
31/07/2020
37.47
 30 36.02 37.47 37.47 0 0 0
30/07/2020
36.02
 530 35.16 36.02 33.67 0 0 0
29/07/2020
35.16
 320 35.00 35.16 32.57 0 0 0
28/07/2020
35.00
 50 33.67 35.00 31.32 0 0 0
27/07/2020
33.67
 0 33.67 33.67 33.67 0 0 0
24/07/2020
33.67
 70 32.81 33.67 31.44 0 0 0
23/07/2020
32.81
 0 32.81 32.81 32.81 0 0 0
22/07/2020
32.81
 10 32.77 32.81 32.81 0 0 0
21/07/2020
32.77
 120 35.24 35.24 32.77 0 0 0
20/07/2020
35.24
 50 35.24 35.24 35.24 0 0 0
17/07/2020
35.24
 0 35.24 35.24 35.24 0 0 0
16/07/2020
35.24
 3,150 33.67 35.24 34.41 0 0 0
15/07/2020
33.67
 60 33.67 33.67 33.67 0 0 0
14/07/2020
33.67
 120 33.32 33.67 33.63 0 0 0
13/07/2020
33.32
 230 33.28 33.32 30.97 0 0 0
10/07/2020
33.28
 190 33.28 33.28 33.28 0 0 0
09/07/2020
33.28
 20 33.28 33.28 33.28 0 0 0
08/07/2020
33.28
 110 33.24 33.28 31.01 0 0 0
07/07/2020
33.24
 0 33.24 33.24 33.24 0 0 0
06/07/2020
33.24
 80 31.83 33.24 33.20 0 0 0
03/07/2020
31.83
 10 34.06 34.06 31.83 0 0 0
02/07/2020
34.06
 40 33.67 34.06 34.06 0 0 0
01/07/2020
33.67
 1,170 35.94 35.94 33.44 0 0 0
30/06/2020
35.94
 10 35.08 35.94 35.94 0 0 0
29/06/2020
35.08
 210 35.59 35.98 33.12 30 0 0.0
26/06/2020
35.59
 0 35.59 35.59 35.59 0 0 0
25/06/2020
35.59
 1,140 33.55 35.59 31.36 0 0 0
24/06/2020
33.55
 0 33.55 33.55 33.55 0 0 0
23/06/2020
33.55
 10 33.51 33.55 33.55 0 0 0
22/06/2020
33.51
 320 32.10 33.51 31.32 0 280 -0.0
19/06/2020
32.10
 0 32.10 32.10 32.10 0 0 0
18/06/2020
32.10
 0 32.10 32.10 32.10 0 0 0
17/06/2020
32.10
 280 34.22 35.71 32.10 0 0 0
16/06/2020
34.22
 80 32.89 34.22 31.40 0 0 0
15/06/2020
32.89
 620 34.45 34.45 32.89 0 0 0
12/06/2020
34.45
 20 33.67 34.45 31.32 0 0 0
11/06/2020
33.67
 0 33.67 33.67 33.67 0 0 0
10/06/2020
33.67
 140 33.36 33.67 33.36 0 0 0
09/06/2020
33.36
 20 33.36 33.36 33.36 0 0 0
08/06/2020
33.36
 0 33.36 33.36 33.36 0 0 0
05/06/2020
33.36
 180 33.36 33.36 31.32 0 0 0
04/06/2020
33.36
 430 33.24 33.36 31.32 0 0 0
03/06/2020
33.24
 30 33.24 33.24 33.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |