CTCP Vật tư Xăng Dầu (com)

31.50
0.75
(2.44%)
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)
01/06/2018
38.03
 1,050 38.03 38.03 37.62 0 940 -0.1
31/05/2018
38.03
 0 38.03 38.03 38.03 0 0 0
30/05/2018
38.03
 0 38.03 38.03 38.03 0 0 0
29/05/2018
38.03
 110 39.18 39.18 38.03 0 0 0
28/05/2018
39.18
 0 39.18 39.18 39.18 0 0 0
25/05/2018
39.18
 430 42.10 42.10 39.18 0 0 0
24/05/2018
42.10
 10 40.54 42.10 42.10 0 0 0
23/05/2018
40.54
 0 40.54 40.54 40.54 0 0 0
22/05/2018
40.54
 570 37.89 40.54 35.24 0 0 0
21/05/2018
37.89
 30 40.75 40.75 37.89 0 0 0
18/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
17/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
16/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
15/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
14/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
11/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
10/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
09/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
08/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
07/05/2018
40.75
 0 40.75 40.75 40.75 0 0 0
04/05/2018
40.75
 170 40.54 40.75 37.76 0 0 0
03/05/2018
40.54
 0 40.54 40.54 40.54 0 0 0
02/05/2018
40.54
 0 40.54 40.54 40.54 0 0 0
27/04/2018
40.54
 0 40.54 40.54 40.54 0 0 0
26/04/2018
40.54
 40 40.54 41.42 40.54 0 0 0
24/04/2018
40.54
 2,200 37.89 40.54 38.03 0 0 0
23/04/2018
37.89
 3,030 40.68 42.44 37.89 0 0 0
20/04/2018
40.68
 0 40.68 40.68 40.68 0 0 0
19/04/2018
40.68
 0 40.68 40.68 40.68 0 0 0
18/04/2018
40.68
 0 40.68 40.68 40.68 0 0 0
17/04/2018
40.68
 940 38.03 40.68 37.35 0 0 0
16/04/2018
38.03
 0 38.03 38.03 38.03 0 0 0
13/04/2018
38.03
 0 38.03 38.03 38.03 0 0 0
12/04/2018
38.03
 0 38.03 38.03 38.03 0 0 0
11/04/2018
38.03
 320 38.03 38.03 38.03 0 0 0
10/04/2018
38.03
 10 38.03 38.03 38.03 0 0 0
09/04/2018
38.03
 20 37.42 38.03 38.03 0 0 0
06/04/2018
37.42
 10 37.42 37.42 37.42 0 0 0
05/04/2018
37.42
 90 38.57 38.57 37.42 0 0 0
04/04/2018
38.57
 0 38.57 38.57 38.57 0 0 0
03/04/2018
38.57
 0 38.57 38.57 38.57 0 0 0
02/04/2018
38.57
 100 38.57 38.57 38.57 0 0 0
30/03/2018
38.57
 0 38.57 38.57 38.57 0 0 0
29/03/2018
38.57
 0 38.57 38.57 38.57 0 0 0
28/03/2018
38.57
 2,430 38.57 38.71 38.57 0 0 0
27/03/2018
38.57
 20 41.42 41.42 38.57 0 0 0
26/03/2018
41.42
 500 41.42 41.42 41.42 0 0 0
23/03/2018
41.42
 0 41.42 41.42 41.42 0 0 0
22/03/2018
41.42
 2,780 40.41 41.42 37.62 0 280 -0.0
21/03/2018
40.41
 0 40.41 40.41 40.41 0 0 0
20/03/2018
40.41
 0 40.41 40.41 40.41 0 0 0
19/03/2018
40.41
 1,000 40.07 40.41 40.07 0 0 0
16/03/2018
40.07
 50 40.07 40.07 37.55 0 0 0
15/03/2018
40.07
 0 40.07 40.07 40.07 0 0 0
14/03/2018
40.07
 450 40.07 40.07 39.46 0 0 0
13/03/2018
40.07
 250 40.07 40.07 40.00 250 0 0.0
12/03/2018
40.07
 0 40.07 40.07 40.07 0 0 0
09/03/2018
40.07
 0 40.07 40.07 40.07 0 0 0
08/03/2018
40.07
 0 40.07 40.07 40.07 0 0 0
07/03/2018
40.07
 0 40.07 40.07 40.07 0 0 0
06/03/2018
40.07
 100 40.34 40.34 37.69 0 40 -0.0
05/03/2018
40.34
 1,510 39.93 40.34 39.93 0 0 0
02/03/2018
39.93
 650 40.75 40.75 37.89 0 0 0
01/03/2018
40.75
 1,010 39.12 40.75 40.54 1,000 0 0.1
28/02/2018
39.12
 20 36.67 39.12 36.87 0 0 0
27/02/2018
36.67
 2,340 38.03 40.41 36.67 0 0 0
26/02/2018
38.03
 60 38.71 38.71 38.03 0 0 0
23/02/2018
38.71
 0 38.71 38.71 38.71 0 0 0
22/02/2018
38.71
 0 38.71 38.71 38.71 0 0 0
21/02/2018
38.71
 0 38.71 38.71 38.71 0 0 0
13/02/2018
38.71
 0 38.71 38.71 38.71 0 0 0
12/02/2018
38.71
 10 38.71 38.71 38.71 0 0 0
09/02/2018
38.71
 190 38.03 38.71 38.71 0 0 0
08/02/2018
38.03
 0 38.03 38.03 38.03 0 0 0
07/02/2018
38.03
 0 38.03 38.03 38.03 0 0 0
06/02/2018
38.03
 810 37.35 39.93 38.03 0 0 0
05/02/2018
37.35
 0 37.35 37.35 37.35 0 0 0
02/02/2018
37.35
 10 39.12 39.12 37.35 0 0 0
01/02/2018
39.12
 0 39.12 39.12 39.12 0 0 0
31/01/2018
39.12
 2,440 36.67 39.18 39.12 0 0 0
30/01/2018
36.67
 10 38.03 38.03 36.67 0 0 0
29/01/2018
38.03
 200 38.03 38.03 38.03 0 0 0
26/01/2018
38.03
 430 38.10 38.10 37.96 0 0 0
25/01/2018
38.10
 2,550 40.88 40.88 38.10 0 0 0
22/01/2018
40.88
 0 40.88 40.88 40.88 0 0 0
19/01/2018
40.88
 1,340 42.10 42.44 40.75 0 0 0
18/01/2018: Cổ tức tiền mặt tỉ lệ: 20%
18/01/2018
42.10
 540 39.39 42.10 36.74 0 0 0
17/01/2018
39.39
 110 40.70 40.70 39.39 0 0 0
16/01/2018
40.70
 2,050 39.06 40.70 39.39 0 0 0
15/01/2018
39.06
 270 40.04 40.04 39.06 0 0 0
12/01/2018
40.04
 320 40.04 40.70 40.04 150 0 0.0
11/01/2018
40.04
 1,060 38.14 40.04 38.21 40 0 0.0
10/01/2018
38.14
 130 40.04 40.04 38.07 0 0 0
09/01/2018
40.04
 320 38.40 40.24 38.40 0 0 0
08/01/2018
38.40
 0 38.40 38.40 38.40 0 0 0
05/01/2018
38.40
 500 35.97 38.47 38.01 0 0 0
04/01/2018
35.97
 70 38.53 38.53 35.97 0 70 -0.0
03/01/2018
38.53
 2,360 36.10 38.53 35.51 0 0 0
02/01/2018
36.10
 170 38.53 38.53 36.10 0 0 0
29/12/2017
38.53
 1,270 36.10 38.53 36.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |