CTCP Vật tư Xăng Dầu (com)

29
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
(2025-11-05) 		-3 -9.38% 4,700 0 0
29
32
29
2 tháng
(2025-10-06) 		-2 -6.45% 7,400 100 0.0
29
33
29
3 tháng
(2025-09-08) 		-1.20 -3.97% 54,400 1,100 0.0
29
42.15
29
6 tháng
(2025-06-09) 		-2 -6.45% 74,700 -1,700 -0.0
29
42.15
29
12 tháng
(2024-12-10) 		1.86 6.84% 177,700 -4,140 -0.1
26
42.15
29
24 tháng
(2023-12-18) 		2.21 8.24% 358,400 -5,440 -0.1
25.38
45.11
29
36 tháng
(2022-12-21) 		4.66 19.13% 444,800 -24,640 -0.4
22.82
45.11
29
60 tháng
(2020-12-31) 		-9.44 -24.56% 1,286,770 -31,960 -19.7
22.78
66.07
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2017
35.06
 0 35.06 35.06 35.06 0 0 0
22/11/2017
35.06
 390 32.78 35.06 35.06 0 0 0
21/11/2017
32.78
 150 34.21 34.21 32.78 0 0 0
20/11/2017
34.21
 0 34.21 34.21 34.21 0 0 0
17/11/2017
34.21
 0 34.21 34.21 34.21 0 0 0
16/11/2017
34.21
 520 34.21 34.21 34.21 0 450 -0.0
15/11/2017
34.21
 20 34.01 34.21 34.21 0 0 0
14/11/2017
34.01
 90 36.49 36.49 34.01 0 0 0
13/11/2017
36.49
 10 36.16 36.49 36.49 0 0 0
10/11/2017
36.16
 20 35.84 36.16 35.84 0 0 0
09/11/2017
35.84
 10 35.19 35.84 35.84 0 0 0
08/11/2017
35.19
 10 34.53 35.19 35.19 0 0 0
07/11/2017
34.53
 0 34.53 34.53 34.53 0 0 0
06/11/2017
34.53
 0 34.53 34.53 34.53 0 0 0
03/11/2017
34.53
 0 34.53 34.53 34.53 0 0 0
02/11/2017
34.53
 920 33.36 34.53 33.88 0 0 0
01/11/2017
33.36
 200 34.86 34.86 33.36 0 0 0
31/10/2017
34.86
 0 34.86 34.86 34.86 0 0 0
30/10/2017
34.86
 0 34.86 34.86 34.86 0 0 0
27/10/2017
34.86
 0 34.86 34.86 34.86 0 0 0
26/10/2017
34.86
 0 34.86 34.86 34.86 0 0 0
25/10/2017
34.86
 0 34.86 34.86 34.86 0 0 0
24/10/2017
34.86
 20 32.58 34.86 34.86 0 0 0
23/10/2017
32.58
 870 34.40 34.40 32.58 0 0 0
20/10/2017
34.40
 330 32.16 34.40 34.40 0 0 0
19/10/2017
32.16
 20 34.53 34.53 32.16 0 0 0
18/10/2017
34.53
 0 34.53 34.53 34.53 0 0 0
17/10/2017
34.53
 10,520 35.12 35.12 34.53 0 0 0
16/10/2017
35.12
 10 35.19 35.19 35.12 0 0 0
13/10/2017
35.19
 0 35.19 35.19 35.19 0 0 0
12/10/2017
35.19
 0 35.19 35.19 35.19 0 0 0
11/10/2017
35.19
 100 35.77 35.77 35.19 0 0 0
10/10/2017
35.77
 0 35.77 35.77 35.77 0 0 0
09/10/2017
35.77
 10 34.21 35.77 35.77 0 0 0
06/10/2017
34.21
 950 34.21 34.21 34.21 0 870 -0.0
05/10/2017
34.21
 810 35.19 35.19 34.21 0 0 0
04/10/2017
35.19
 1,150 33.17 35.45 33.56 0 0 0
03/10/2017
33.17
 10 35.51 35.51 33.17 0 0 0
02/10/2017
35.51
 0 35.51 35.51 35.51 0 0 0
29/09/2017
35.51
 0 35.51 35.51 35.51 0 0 0
28/09/2017
35.51
 0 35.51 35.51 35.51 0 0 0
27/09/2017
35.51
 0 35.51 35.51 35.51 0 0 0
26/09/2017
35.51
 0 35.51 35.51 35.51 0 0 0
25/09/2017
35.51
 0 35.51 35.51 35.51 0 0 0
22/09/2017
35.51
 20 35.84 35.84 35.51 0 0 0
21/09/2017
35.84
 120 35.84 35.84 35.77 0 0 0
20/09/2017
35.84
 10 34.53 35.84 35.84 0 0 0
19/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
18/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
15/09/2017
34.53
 10 34.53 34.53 34.53 0 10 -0.0
14/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
13/09/2017
34.53
 1,380 36.49 36.49 34.53 0 0 0
12/09/2017
36.49
 0 36.49 36.49 36.49 0 0 0
11/09/2017
36.49
 0 36.49 36.49 36.49 0 0 0
08/09/2017
36.49
 0 36.49 36.49 36.49 0 0 0
07/09/2017
36.49
 0 35.84 36.49 36.49 0 0 0
06/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2017
35.84
 0 35.84 35.84 35.84 0 0 0
05/09/2017
35.84
 0 35.84 35.84 35.84 0 0 0
01/09/2017
35.84
 300 35.84 35.84 35.84 0 280 -0.0
31/08/2017
35.84
 0 35.84 35.84 35.84 0 0 0
30/08/2017
35.84
 0 35.84 35.84 35.84 0 0 0
29/08/2017
35.84
 300 35.84 35.84 35.84 0 0 0
28/08/2017
35.84
 460 35.84 37.31 35.84 0 0 0
25/08/2017
35.84
 0 35.84 35.84 35.84 0 0 0
24/08/2017
35.84
 0 35.84 35.84 35.84 0 0 0
23/08/2017
35.84
 70 35.77 37.95 35.84 0 0 0
22/08/2017
35.77
 30 37.37 37.37 35.77 0 0 0
21/08/2017
37.37
 0 37.37 37.37 37.37 0 0 0
18/08/2017
37.37
 170 35.33 37.37 37.37 0 0 0
17/08/2017
35.33
 6,610 33.09 35.33 32.13 0 20 -0.0
16/08/2017
33.09
 5,260 35.52 35.52 33.09 0 1,700 -0.1
15/08/2017
35.52
 140 35.52 35.52 35.52 0 0 0
14/08/2017
35.52
 0 35.52 35.52 35.52 0 0 0
11/08/2017
35.52
 230 35.52 35.84 35.52 0 0 0
10/08/2017
35.52
 0 35.52 35.52 35.52 0 0 0
09/08/2017
35.52
 2,660 37.76 37.76 35.52 0 0 0
08/08/2017
37.76
 10 38.65 38.65 37.76 0 0 0
07/08/2017
38.65
 600 38.65 38.65 38.65 0 0 0
04/08/2017
38.65
 880 38.65 40.32 38.65 0 0 0
03/08/2017
38.65
 100 38.65 41.15 37.76 0 0 0
02/08/2017
38.65
 1,090 38.65 38.65 38.65 0 0 0
01/08/2017
38.65
 1,650 41.53 41.53 38.65 0 0 0
31/07/2017
41.53
 0 41.53 41.53 41.53 0 0 0
28/07/2017
41.53
 0 41.53 41.53 41.53 0 0 0
27/07/2017
41.53
 140 41.53 41.53 39.04 0 0 0
26/07/2017
41.53
 2,230 41.60 41.60 39.04 0 0 0
25/07/2017
41.60
 0 41.60 41.60 41.60 0 0 0
24/07/2017
41.60
 0 41.60 41.60 41.60 0 0 0
21/07/2017
41.60
 0 41.60 41.60 41.60 0 0 0
20/07/2017
41.60
 2,170 43.52 43.52 41.60 0 0 0
19/07/2017
43.52
 2,200 43.52 46.46 43.52 0 0 0
18/07/2017
43.52
 3,640 46.72 46.72 43.52 0 0 0
17/07/2017
46.72
 0 46.72 46.72 46.72 0 0 0
14/07/2017
46.72
 420 45.44 46.72 45.50 0 0 0
13/07/2017
45.44
 1,470 44.86 46.08 45.44 10 0 0.0
12/07/2017
44.86
 590 44.41 46.72 44.80 0 0 0
11/07/2017
44.41
 1,300 41.53 44.41 44.41 0 0 0
10/07/2017
41.53
 40 38.85 41.53 41.53 0 0 0
07/07/2017
38.85
 0 38.85 38.85 38.85 0 0 0
06/07/2017
38.85
 10 39.74 39.74 38.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |