CTCP Vật tư Xăng Dầu (com)

36
-0.25
(-0.69%)
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
(2026-02-23) 		-0.15 -0.41% 2,900 -100 -0.0
34
36.80
36
2 tháng
(2026-01-19) 		6.25 20.83% 33,200 400 0.0
30
39.35
36
3 tháng
(2025-12-18) 		6.45 21.64% 33,400 400 0.0
29.80
39.35
36
6 tháng
(2025-09-19) 		-2.95 -7.53% 61,600 600 0.0
29
39.35
36
12 tháng
(2025-03-24) 		5.90 19.44% 174,900 -3,570 -0.1
26.10
42.15
36
24 tháng
(2024-03-28) 		4.06 12.61% 324,000 -4,740 -0.1
25.38
42.15
36
36 tháng
(2023-04-03) 		7.78 27.31% 467,200 -24,240 -0.7
25.38
45.11
36
60 tháng
(2021-04-13) 		-0.60 -1.63% 1,242,400 -31,660 -19.7
22.78
66.07
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/07/2017
39.74
 0 39.74 39.74 39.74 0 0 0
04/07/2017
39.74
 10 41.73 41.73 39.74 0 0 0
03/07/2017
41.73
 10 44.80 44.80 41.73 0 0 0
30/06/2017
44.80
 0 44.80 44.80 44.80 0 0 0
29/06/2017
44.80
 20 44.80 44.80 44.80 0 0 0
28/06/2017
44.80
 14,510 43.52 44.80 40.51 0 0 0
27/06/2017
43.52
 4,230 44.48 47.42 41.66 0 0 0
26/06/2017
44.48
 400 44.48 44.48 44.48 0 0 0
23/06/2017
44.48
 770 41.60 44.48 38.72 0 0 0
22/06/2017
41.60
 10 44.54 44.54 41.60 0 0 0
21/06/2017
44.54
 0 44.54 44.54 44.54 0 0 0
20/06/2017
44.54
 2,180 47.74 47.74 44.48 0 0 0
19/06/2017
47.74
 10 51.32 51.32 47.74 0 0 0
16/06/2017
51.32
 0 51.32 51.32 51.32 0 0 0
15/06/2017
51.32
 210 48.06 51.32 51.32 0 0 0
14/06/2017
48.06
 40 51.64 51.64 48.06 0 0 0
13/06/2017
51.64
 20 48.44 51.64 51.64 0 0 0
12/06/2017
48.44
 210 45.37 48.44 42.30 0 0 0
09/06/2017
45.37
 300 48.76 48.76 45.37 0 0 0
08/06/2017
48.76
 1,210 48.76 52.16 48.76 0 0 0
07/06/2017
48.76
 210 45.63 48.76 48.76 0 0 0
06/06/2017
45.63
 0 45.63 45.63 45.63 0 0 0
05/06/2017
45.63
 120 49.02 49.02 45.63 0 0 0
02/06/2017
49.02
 630 52.67 52.67 49.02 0 0 0
01/06/2017
52.67
 70 52.67 52.67 52.67 0 0 0
31/05/2017
52.67
 0 52.67 52.67 52.67 0 0 0
30/05/2017
52.67
 0 52.67 52.67 52.67 0 0 0
29/05/2017
52.67
 0 52.67 52.67 52.67 0 0 0
26/05/2017
52.67
 150 49.28 52.67 45.89 0 0 0
25/05/2017
49.28
 0 49.28 49.28 49.28 0 0 0
24/05/2017
49.28
 10 46.08 49.28 49.28 0 0 0
23/05/2017
46.08
 120 44.16 46.08 44.48 0 0 0
22/05/2017
44.16
 750 41.73 44.61 44.16 0 0 0
19/05/2017
41.73
 2,760 39.04 41.73 41.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |