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)
20/03/2019
40.67
 0 40.67 40.67 40.67 0 0 0
19/03/2019
40.67
 500 40.67 40.67 40.67 0 0 0
18/03/2019
40.67
 90 41.04 41.04 40.67 30 50 -0.0
15/03/2019
41.04
 0 41.04 41.04 41.04 0 0 0
14/03/2019
41.04
 10 41.04 41.04 41.04 0 10 -0.0
13/03/2019
41.04
 60 41.86 42.15 41.04 0 0 0
12/03/2019
41.86
 40 41.49 41.86 41.49 0 0 0
11/03/2019
41.49
 50 41.49 41.49 41.49 0 0 0
08/03/2019
41.49
 10 41.49 41.49 41.49 0 0 0
07/03/2019
41.49
 80 40.67 41.49 38.01 0 0 0
06/03/2019
40.67
 60 41.04 41.04 40.67 30 60 -0.0
05/03/2019
41.04
 150 41.04 41.04 41.04 0 0 0
04/03/2019
41.04
 14,850 40.67 43.48 40.82 0 260 -0.0
01/03/2019
40.67
 0 40.67 40.67 40.67 0 0 0
28/02/2019
40.67
 60 41.04 41.04 39.93 30 30 -0
27/02/2019
41.04
 0 41.04 41.04 41.04 0 0 0
26/02/2019
41.04
 0 41.04 41.04 41.04 0 0 0
25/02/2019
41.04
 0 41.04 41.04 41.04 0 0 0
22/02/2019
41.04
 30 42.15 42.15 41.04 0 0 0
21/02/2019
42.15
 0 42.15 42.15 42.15 0 0 0
20/02/2019
42.15
 0 42.15 42.15 42.15 0 0 0
19/02/2019
42.15
 0 42.15 42.15 42.15 0 0 0
18/02/2019
42.15
 220 39.93 42.15 39.93 0 60 -0.0
15/02/2019
39.93
 60 39.20 39.93 39.20 0 0 0
14/02/2019
39.20
 0 39.20 39.20 39.20 0 0 0
13/02/2019
39.20
 480 39.20 39.20 38.46 0 0 0
12/02/2019
39.20
 200 38.83 39.20 39.20 0 170 -0.0
11/02/2019
38.83
 30 38.46 38.83 38.83 0 0 0
01/02/2019
38.46
 0 38.46 38.46 38.46 0 0 0
31/01/2019
38.46
 0 38.46 38.46 38.46 0 0 0
30/01/2019
38.46
 0 38.46 38.46 38.46 0 0 0
29/01/2019
38.46
 0 38.46 38.46 38.46 0 0 0
28/01/2019
38.46
 100 38.46 38.46 38.46 0 20 -0.0
25/01/2019
38.46
 1,110 38.46 38.46 38.46 0 0 0
24/01/2019
38.46
 0 38.46 38.46 38.46 0 0 0
23/01/2019
38.46
 20 38.46 38.46 38.46 0 0 0
22/01/2019
38.46
 0 38.46 38.46 38.46 0 0 0
21/01/2019
38.46
 30 39.27 39.27 38.46 0 0 0
18/01/2019
39.27
 0 39.27 39.27 39.27 0 0 0
17/01/2019
39.27
 750 39.20 39.27 39.27 0 0 0
16/01/2019
39.20
 0 39.20 39.20 39.20 0 0 0
15/01/2019
39.20
 160 39.20 39.20 39.20 0 10 -0.0
14/01/2019
39.20
 40 38.46 39.20 39.20 0 0 0
11/01/2019
38.46
 160 39.56 39.56 38.46 0 0 0
10/01/2019
39.56
 60 39.56 39.56 39.20 0 0 0
09/01/2019
39.56
 220 39.56 39.56 39.49 0 0 0
08/01/2019
39.56
 350 39.56 39.56 38.83 30 0 0.0
07/01/2019
39.56
 80 39.86 39.86 38.90 0 0 0
04/01/2019
39.86
 70 40.08 40.08 39.56 30 0 0.0
03/01/2019
40.08
 30 40.23 40.23 38.46 10 0 0.0
02/01/2019
40.23
 60 40.30 40.30 38.46 0 0 0
28/12/2018
40.30
 0 40.30 40.30 40.30 0 0 0
27/12/2018
40.30
 0 40.30 40.30 40.30 0 0 0
26/12/2018
40.30
 60 40.67 40.67 40.30 0 0 0
25/12/2018
40.67
 0 40.67 40.67 40.67 0 0 0
24/12/2018
40.67
 0 40.67 40.67 40.67 0 0 0
21/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
21/12/2018
40.67
 490 41.78 41.78 38.90 0 0 0
20/12/2018
41.78
 60 41.78 41.78 41.78 0 0 0
19/12/2018
41.78
 30 41.85 41.85 41.78 0 10 -0.0
18/12/2018
41.85
 2,440 41.44 42.47 39.16 0 0 0
17/12/2018
41.44
 660 40.75 41.44 40.68 0 0 0
14/12/2018
40.75
 730 41.09 41.09 38.68 0 0 0
13/12/2018
41.09
 2,210 41.09 41.44 40.06 0 0 0
12/12/2018
41.09
 200 38.68 41.09 39.37 0 0 0
11/12/2018
38.68
 480 37.98 38.68 37.98 0 30 -0.0
10/12/2018
37.98
 30 37.64 37.98 37.98 0 30 -0.0
07/12/2018
37.64
 30 37.29 37.64 37.64 0 0 0
06/12/2018
37.29
 60 36.60 37.29 37.23 0 30 -0.0
05/12/2018
36.60
 100 38.33 38.33 36.60 60 0 0.0
04/12/2018
38.33
 100 38.19 38.33 38.33 0 30 -0.0
03/12/2018
38.19
 100 35.71 38.19 36.60 0 90 -0.0
30/11/2018
35.71
 130 38.33 38.33 35.71 0 0 0
29/11/2018
38.33
 200 39.99 39.99 38.33 0 0 0
28/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
27/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
26/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
23/11/2018
39.99
 240 40.06 40.06 39.99 0 0 0
22/11/2018
40.06
 0 40.06 40.06 40.06 0 0 0
21/11/2018
40.06
 0 40.06 40.06 40.06 0 0 0
20/11/2018
40.06
 0 40.06 40.06 40.06 0 0 0
19/11/2018
40.06
 200 39.99 40.06 40.06 0 0 0
16/11/2018
39.99
 30 39.99 39.99 39.37 30 0 0.0
15/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
14/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
13/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
12/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
09/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
08/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
07/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
06/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
05/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
02/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
01/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
31/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
30/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
29/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
26/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
25/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
24/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
23/10/2018
39.99
 50 40.06 40.06 37.98 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |