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)
22/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
19/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
18/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
17/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
16/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
15/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
12/10/2018
40.06
 240 38.33 40.06 38.33 20 40 -0.0
11/10/2018
38.33
 20 37.64 38.33 38.33 20 20 0
10/10/2018
37.64
 220 40.06 40.13 37.64 40 20 0.0
09/10/2018
40.06
 20 39.78 40.06 39.78 10 10 0
08/10/2018
39.78
 20 39.02 39.78 39.78 20 20 0
05/10/2018
39.02
 40 40.06 40.06 39.02 30 0 0.0
04/10/2018
40.06
 50 39.71 40.06 39.37 0 0 0
03/10/2018
39.71
 40 41.30 41.30 39.71 0 0 0
02/10/2018
41.30
 0 41.30 41.30 41.30 0 0 0
01/10/2018
41.30
 1,070 38.61 41.30 38.61 0 0 0
28/09/2018
38.61
 1,060 41.44 41.44 38.61 120 0 0.0
27/09/2018
41.44
 10 40.75 41.44 41.44 10 0 0.0
26/09/2018
40.75
 190 41.44 41.44 40.75 0 0 0
25/09/2018
41.44
 0 41.44 41.44 41.44 0 0 0
24/09/2018
41.44
 20 41.44 41.44 41.44 20 0 0.0
21/09/2018
41.44
 60 41.85 41.85 41.44 0 0 0
20/09/2018
41.85
 20 41.85 41.85 41.85 20 0 0.0
19/09/2018
41.85
 110 41.85 41.85 41.44 20 10 0.0
18/09/2018
41.85
 580 41.23 41.85 40.95 20 20 -0
17/09/2018
41.23
 200 40.75 41.23 41.23 0 0 0
14/09/2018
40.75
 520 40.75 42.06 40.75 60 310 -0.0
13/09/2018
40.75
 200 40.47 40.75 40.75 0 0 0
12/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
11/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
10/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
07/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
06/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
05/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
04/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
31/08/2018
40.47
 30 40.40 40.47 40.47 0 30 -0.0
30/08/2018
40.40
 20 40.06 40.40 40.40 0 0 0
29/08/2018
40.06
 0 40.06 40.06 40.06 0 0 0
28/08/2018
40.06
 120 39.71 40.06 39.71 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
39.71
 50 40.61 40.61 39.71 0 0 0
24/08/2018
40.61
 80 38.10 40.61 38.71 0 0 0
23/08/2018
38.10
 80 37.69 38.10 38.03 0 30 -0.0
22/08/2018
37.69
 0 37.69 37.69 37.69 0 0 0
21/08/2018
37.69
 80 37.35 37.69 37.69 0 30 -0.0
20/08/2018
37.35
 30 36.67 37.35 37.35 0 0 0
17/08/2018
36.67
 0 36.67 36.67 36.67 0 0 0
16/08/2018
36.67
 70 36.67 36.67 36.67 20 0 0.0
15/08/2018
36.67
 10 37.01 37.01 36.67 10 0 0.0
14/08/2018
37.01
 50 37.01 37.01 37.01 50 0 0.0
13/08/2018
37.01
 10 37.35 37.35 37.01 10 0 0.0
10/08/2018
37.35
 150 37.69 37.96 37.35 0 60 -0.0
09/08/2018
37.69
 80 40.47 40.47 37.69 0 30 -0.0
08/08/2018
40.47
 0 40.47 40.47 40.47 0 0 0
07/08/2018
40.47
 0 40.47 40.47 40.47 0 0 0
06/08/2018
40.47
 1,950 39.05 40.47 36.33 210 1,890 -0.1
03/08/2018
39.05
 0 39.05 39.05 39.05 0 0 0
02/08/2018
39.05
 0 39.05 39.05 39.05 0 0 0
01/08/2018
39.05
 0 39.05 39.05 39.05 0 0 0
31/07/2018
39.05
 0 39.05 39.05 39.05 0 0 0
30/07/2018
39.05
 0 39.05 39.05 39.05 0 0 0
27/07/2018
39.05
 20 38.71 39.05 39.05 0 0 0
26/07/2018
38.71
 0 38.71 38.71 38.71 0 0 0
25/07/2018
38.71
 980 40.41 40.41 38.71 0 0 0
24/07/2018
40.41
 10 39.39 40.41 40.41 0 0 0
23/07/2018
39.39
 1,000 37.76 39.39 39.39 0 0 0
20/07/2018
37.76
 0 37.76 37.76 37.76 0 0 0
19/07/2018
37.76
 0 37.76 37.76 37.76 0 0 0
18/07/2018
37.76
 60 40.41 40.41 37.76 0 0 0
17/07/2018
40.41
 10 37.83 40.41 40.41 0 0 0
16/07/2018
37.83
 1,330 35.38 37.83 37.35 0 0 0
13/07/2018
35.38
 10 37.15 37.15 35.38 0 0 0
12/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
11/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
10/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
09/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
06/07/2018
37.15
 890 39.93 39.93 37.15 0 0 0
05/07/2018
39.93
 90 37.35 39.93 37.35 0 0 0
04/07/2018
37.35
 0 37.35 37.35 37.35 0 0 0
03/07/2018
37.35
 0 37.35 37.35 37.35 0 0 0
02/07/2018
37.35
 0 37.35 37.35 37.35 0 0 0
29/06/2018
37.35
 180 38.03 38.03 35.99 0 0 0
28/06/2018
38.03
 780 36.67 38.03 37.35 0 0 0
27/06/2018
36.67
 30 37.28 37.28 36.67 0 0 0
26/06/2018
37.28
 0 37.28 37.28 37.28 0 0 0
25/06/2018
37.28
 0 37.28 37.28 37.28 0 0 0
22/06/2018
37.28
 10 40.07 40.07 37.28 0 0 0
21/06/2018
40.07
 20 38.64 40.07 40.07 0 0 0
20/06/2018
38.64
 0 38.64 38.64 38.64 0 0 0
19/06/2018
38.64
 10 36.67 38.64 38.64 0 0 0
18/06/2018
36.67
 20 36.67 39.18 36.67 0 10 -0.0
15/06/2018
36.67
 600 39.39 39.39 36.67 0 0 0
14/06/2018
39.39
 0 39.39 39.39 39.39 0 0 0
13/06/2018
39.39
 10 37.35 39.39 39.39 0 0 0
12/06/2018
37.35
 620 37.35 39.93 34.84 0 580 -0.0
11/06/2018
37.35
 10 35.31 37.35 37.35 0 0 0
08/06/2018
35.31
 0 35.31 35.31 35.31 0 0 0
07/06/2018
35.31
 300 37.35 37.35 35.31 0 0 0
06/06/2018
37.35
 20 37.35 37.35 37.35 0 0 0
05/06/2018
37.35
 0 37.35 37.35 37.35 0 0 0
04/06/2018
37.35
 60 38.03 38.03 37.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |