CTCP Vật tư Xăng Dầu (com)

36.60
-2.75
(-6.99%)
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)
15/01/2018
40.17
 270 41.18 41.18 40.17 0 0 0
12/01/2018
41.18
 320 41.18 41.85 41.18 150 0 0.0
11/01/2018
41.18
 1,060 39.22 41.18 39.29 40 0 0.0
10/01/2018
39.22
 130 41.18 41.18 39.15 0 0 0
09/01/2018
41.18
 320 39.49 41.38 39.49 0 0 0
08/01/2018
39.49
 0 39.49 39.49 39.49 0 0 0
05/01/2018
39.49
 500 36.99 39.56 39.09 0 0 0
04/01/2018
36.99
 70 39.63 39.63 36.99 0 70 -0.0
03/01/2018
39.63
 2,360 37.13 39.63 36.52 0 0 0
02/01/2018
37.13
 170 39.63 39.63 37.13 0 0 0
29/12/2017
39.63
 1,270 37.13 39.63 37.13 0 0 0
28/12/2017
37.13
 0 37.13 37.13 37.13 0 0 0
27/12/2017
37.13
 1,290 39.15 40.44 37.13 0 0 0
26/12/2017
39.15
 1,600 37.20 39.15 37.20 0 100 -0.0
25/12/2017
37.20
 470 34.77 37.20 35.58 0 0 0
22/12/2017
34.77
 230 36.32 38.28 34.56 0 0 0
21/12/2017
36.32
 80 36.32 36.32 33.96 0 0 0
20/12/2017
36.32
 1,580 39.02 39.02 36.32 0 0 0
19/12/2017
39.02
 40 39.09 39.09 37.80 0 0 0
18/12/2017
39.09
 220 37.40 39.09 39.09 0 0 0
15/12/2017
37.40
 1,840 35.10 37.47 33.89 0 0 0
14/12/2017
35.10
 310 35.10 35.10 35.10 0 0 0
13/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/12/2017
35.10
 3,570 37.47 37.47 34.90 0 0 0
12/12/2017
37.47
 1,200 39.10 41.77 37.47 0 0 0
11/12/2017
39.10
 20 39.10 39.10 39.10 0 0 0
08/12/2017
39.10
 160 40.53 42.94 39.10 0 0 0
07/12/2017
40.53
 200 43.01 43.01 40.53 0 0 0
06/12/2017
43.01
 1,970 40.20 43.01 43.01 0 0 0
05/12/2017
40.20
 2,170 37.60 40.20 39.75 0 0 0
04/12/2017
37.60
 3,410 35.19 37.60 37.14 0 0 0
01/12/2017
35.19
 610 34.86 35.32 35.19 0 0 0
30/11/2017
34.86
 0 34.86 34.86 34.86 0 0 0
29/11/2017
34.86
 0 34.86 34.86 34.86 0 0 0
28/11/2017
34.86
 20 34.80 34.86 34.86 0 0 0
27/11/2017
34.80
 110 35.06 35.06 34.80 0 0 0
24/11/2017
35.06
 0 35.06 35.06 35.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |