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)
28/12/2017
36.10
 0 36.10 36.10 36.10 0 0 0
27/12/2017
36.10
 1,290 38.07 39.32 36.10 0 0 0
26/12/2017
38.07
 1,600 36.17 38.07 36.17 0 100 -0.0
25/12/2017
36.17
 470 33.81 36.17 34.60 0 0 0
22/12/2017
33.81
 230 35.32 37.22 33.61 0 0 0
21/12/2017
35.32
 80 35.32 35.32 33.02 0 0 0
20/12/2017
35.32
 1,580 37.94 37.94 35.32 0 0 0
19/12/2017
37.94
 40 38.01 38.01 36.76 0 0 0
18/12/2017
38.01
 220 36.37 38.01 38.01 0 0 0
15/12/2017
36.37
 1,840 34.14 36.43 32.95 0 0 0
14/12/2017
34.14
 310 34.14 34.14 34.14 0 0 0
13/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/12/2017
34.14
 3,570 36.43 36.43 33.94 0 0 0
12/12/2017
36.43
 1,200 38.02 40.61 36.43 0 0 0
11/12/2017
38.02
 20 38.02 38.02 38.02 0 0 0
08/12/2017
38.02
 160 39.41 41.76 38.02 0 0 0
07/12/2017
39.41
 200 41.82 41.82 39.41 0 0 0
06/12/2017
41.82
 1,970 39.09 41.82 41.82 0 0 0
05/12/2017
39.09
 2,170 36.56 39.09 38.65 0 0 0
04/12/2017
36.56
 3,410 34.22 36.56 36.12 0 0 0
01/12/2017
34.22
 610 33.90 34.34 34.22 0 0 0
30/11/2017
33.90
 0 33.90 33.90 33.90 0 0 0
29/11/2017
33.90
 0 33.90 33.90 33.90 0 0 0
28/11/2017
33.90
 20 33.84 33.90 33.90 0 0 0
27/11/2017
33.84
 110 34.09 34.09 33.84 0 0 0
24/11/2017
34.09
 0 34.09 34.09 34.09 0 0 0
23/11/2017
34.09
 0 34.09 34.09 34.09 0 0 0
22/11/2017
34.09
 390 31.87 34.09 34.09 0 0 0
21/11/2017
31.87
 150 33.26 33.26 31.87 0 0 0
20/11/2017
33.26
 0 33.26 33.26 33.26 0 0 0
17/11/2017
33.26
 0 33.26 33.26 33.26 0 0 0
16/11/2017
33.26
 520 33.26 33.26 33.26 0 450 -0.0
15/11/2017
33.26
 20 33.07 33.26 33.26 0 0 0
14/11/2017
33.07
 90 35.48 35.48 33.07 0 0 0
13/11/2017
35.48
 10 35.17 35.48 35.48 0 0 0
10/11/2017
35.17
 20 34.85 35.17 34.85 0 0 0
09/11/2017
34.85
 10 34.22 34.85 34.85 0 0 0
08/11/2017
34.22
 10 33.58 34.22 34.22 0 0 0
07/11/2017
33.58
 0 33.58 33.58 33.58 0 0 0
06/11/2017
33.58
 0 33.58 33.58 33.58 0 0 0
03/11/2017
33.58
 0 33.58 33.58 33.58 0 0 0
02/11/2017
33.58
 920 32.44 33.58 32.95 0 0 0
01/11/2017
32.44
 200 33.90 33.90 32.44 0 0 0
31/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
30/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
27/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
26/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
25/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
24/10/2017
33.90
 20 31.68 33.90 33.90 0 0 0
23/10/2017
31.68
 870 33.45 33.45 31.68 0 0 0
20/10/2017
33.45
 330 31.27 33.45 33.45 0 0 0
19/10/2017
31.27
 20 33.58 33.58 31.27 0 0 0
18/10/2017
33.58
 0 33.58 33.58 33.58 0 0 0
17/10/2017
33.58
 10,520 34.15 34.15 33.58 0 0 0
16/10/2017
34.15
 10 34.22 34.22 34.15 0 0 0
13/10/2017
34.22
 0 34.22 34.22 34.22 0 0 0
12/10/2017
34.22
 0 34.22 34.22 34.22 0 0 0
11/10/2017
34.22
 100 34.79 34.79 34.22 0 0 0
10/10/2017
34.79
 0 34.79 34.79 34.79 0 0 0
09/10/2017
34.79
 10 33.26 34.79 34.79 0 0 0
06/10/2017
33.26
 950 33.26 33.26 33.26 0 870 -0.0
05/10/2017
33.26
 810 34.22 34.22 33.26 0 0 0
04/10/2017
34.22
 1,150 32.25 34.47 32.63 0 0 0
03/10/2017
32.25
 10 34.53 34.53 32.25 0 0 0
02/10/2017
34.53
 0 34.53 34.53 34.53 0 0 0
29/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
28/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
27/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
26/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
25/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
22/09/2017
34.53
 20 34.85 34.85 34.53 0 0 0
21/09/2017
34.85
 120 34.85 34.85 34.79 0 0 0
20/09/2017
34.85
 10 33.58 34.85 34.85 0 0 0
19/09/2017
33.58
 0 33.58 33.58 33.58 0 0 0
18/09/2017
33.58
 0 33.58 33.58 33.58 0 0 0
15/09/2017
33.58
 10 33.58 33.58 33.58 0 10 -0.0
14/09/2017
33.58
 0 33.58 33.58 33.58 0 0 0
13/09/2017
33.58
 1,380 35.48 35.48 33.58 0 0 0
12/09/2017
35.48
 0 35.48 35.48 35.48 0 0 0
11/09/2017
35.48
 0 35.48 35.48 35.48 0 0 0
08/09/2017
35.48
 0 35.48 35.48 35.48 0 0 0
07/09/2017
35.48
 0 34.85 35.48 35.48 0 0 0
06/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2017
34.85
 0 34.85 34.85 34.85 0 0 0
05/09/2017
34.85
 0 34.85 34.85 34.85 0 0 0
01/09/2017
34.85
 300 34.85 34.85 34.85 0 280 -0.0
31/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
30/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
29/08/2017
34.85
 300 34.85 34.85 34.85 0 0 0
28/08/2017
34.85
 460 34.85 36.28 34.85 0 0 0
25/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
24/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
23/08/2017
34.85
 70 34.79 36.90 34.85 0 0 0
22/08/2017
34.79
 30 36.34 36.34 34.79 0 0 0
21/08/2017
36.34
 0 36.34 36.34 36.34 0 0 0
18/08/2017
36.34
 170 34.35 36.34 36.34 0 0 0
17/08/2017
34.35
 6,610 32.17 34.35 31.24 0 20 -0.0
16/08/2017
32.17
 5,260 34.54 34.54 32.17 0 1,700 -0.1
15/08/2017
34.54
 140 34.54 34.54 34.54 0 0 0
14/08/2017
34.54
 0 34.54 34.54 34.54 0 0 0
11/08/2017
34.54
 230 34.54 34.85 34.54 0 0 0
10/08/2017
34.54
 0 34.54 34.54 34.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |