CTCP Vật tư Xăng Dầu (com)

31.50
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
(2026-05-18) 		-1.50 -4.55% 15,100 0 0
28.75
33
31.50
2 tháng
(2026-04-17) 		-1.20 -3.67% 16,100 0 0
28.75
34.95
31.50
3 tháng
(2026-03-18) 		-4.50 -12.50% 28,300 0 0.0
28.75
36
31.50
6 tháng
(2025-12-18) 		2.52 8.70% 61,700 400 0.0
28.75
38.26
31.50
12 tháng
(2025-06-23) 		1.16 3.83% 133,400 -1,300 -0.0
28.20
40.99
31.50
24 tháng
(2024-06-26) 		3.07 10.79% 335,500 -4,840 -0.1
24.68
40.99
31.50
36 tháng
(2023-07-03) 		1.10 3.63% 482,400 -18,240 -0.5
24.68
43.87
31.50
60 tháng
(2021-07-12) 		-3.03 -8.79% 1,245,600 -32,260 -19.7
22.15
64.25
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
43.56
 10 43.56 43.56 43.56 0 0 0
20/03/2017
43.56
 1,010 43.19 46.05 43.25 0 0 0
17/03/2017
43.19
 1,000 43.13 44.99 43.19 0 0 0
16/03/2017
43.13
 220 40.45 43.19 41.69 0 0 0
15/03/2017
40.45
 150 40.45 40.45 40.45 0 0 0
14/03/2017
40.45
 20 39.21 41.94 40.45 0 0 0
13/03/2017
39.21
 170 37.03 39.21 37.34 0 0 0
10/03/2017
37.03
 130 36.09 37.03 36.09 0 0 0
09/03/2017
36.09
 0 36.09 36.09 36.09 0 0 0
08/03/2017
36.09
 0 36.09 36.09 36.09 0 0 0
07/03/2017
36.09
 10 35.47 36.09 36.09 0 0 0
06/03/2017
35.47
 10 33.60 35.47 35.47 0 0 0
03/03/2017
33.60
 0 33.60 33.60 33.60 0 0 0
02/03/2017
33.60
 0 33.60 33.60 33.60 0 0 0
01/03/2017
33.60
 670 36.09 36.09 33.60 0 0 0
28/02/2017
36.09
 200 34.23 36.09 35.97 0 0 0
27/02/2017
34.23
 120 36.09 36.09 34.23 20 0 0.0
24/02/2017
36.09
 40 36.09 36.09 35.97 0 0 0
23/02/2017
36.09
 0 36.09 36.09 36.09 0 0 0
22/02/2017
36.09
 10 34.85 36.09 36.09 0 0 0
21/02/2017
34.85
 1,280 33.60 34.85 32.05 0 710 -0.0
20/02/2017
33.60
 140 35.97 35.97 33.60 10 140 -0.0
17/02/2017
35.97
 1,000 35.97 35.97 35.97 1,000 0 0.1
16/02/2017
35.97
 0 35.97 35.97 35.97 0 0 0
15/02/2017
35.97
 220 35.47 35.97 34.85 0 0 0
14/02/2017
35.47
 340 33.29 35.47 33.29 0 0 0
13/02/2017
33.29
 10 31.12 33.29 33.29 0 0 0
10/02/2017
31.12
 0 31.12 31.12 31.12 0 0 0
09/02/2017
31.12
 310 30.62 31.12 31.12 0 0 0
08/02/2017
30.62
 1,500 30.62 30.62 30.62 0 0 0
07/02/2017
30.62
 110 31.12 31.12 30.56 0 0 0
06/02/2017
31.12
 500 31.12 31.12 31.12 0 0 0
03/02/2017
31.12
 0 31.12 31.12 31.12 0 0 0
02/02/2017
31.12
 1,000 31.74 31.74 31.12 100 0 0.0
25/01/2017
31.74
 0 31.74 31.74 31.74 0 0 0
24/01/2017
31.74
 20 31.61 31.74 31.74 0 0 0
23/01/2017
31.61
 1,400 29.56 31.61 31.55 0 10 -0.0
20/01/2017
29.56
 550 31.43 31.43 29.56 0 0 0
19/01/2017
31.43
 10 31.43 31.43 31.43 0 0 0
18/01/2017
31.43
 0 31.43 31.43 31.43 0 0 0
17/01/2017
31.43
 0 31.43 31.43 31.43 0 0 0
16/01/2017
31.43
 80 31.74 31.74 31.43 0 0 0
13/01/2017
31.74
 0 31.74 31.74 31.74 0 0 0
12/01/2017
31.74
 200 31.74 31.74 31.74 0 0 0
11/01/2017
31.74
 180 29.87 31.74 29.87 0 0 0
10/01/2017
29.87
 40 30.49 30.49 29.87 0 0 0
09/01/2017
30.49
 250 30.49 30.49 30.49 0 250 -0.0
06/01/2017
30.49
 10 30.49 30.49 30.49 0 0 0
05/01/2017
30.49
 0 30.49 30.49 30.49 0 0 0
04/01/2017
30.49
 0 30.49 30.49 30.49 0 0 0
03/01/2017
30.49
 4,260 31.74 31.74 30.49 0 10 -0.0
30/12/2016
31.74
 0 31.74 31.74 31.74 0 0 0
29/12/2016
31.74
 170 32.98 32.98 30.74 0 20 -0.0
28/12/2016
32.98
 0 32.98 32.98 32.98 0 0 0
27/12/2016
32.98
 0 32.98 32.98 32.98 0 0 0
26/12/2016
32.98
 60 32.98 32.98 32.98 0 60 -0.0
23/12/2016
32.98
 1,670 32.92 34.85 30.68 0 0 0
22/12/2016
32.92
 150 30.80 32.92 32.92 0 0 0
21/12/2016
30.80
 250 32.98 32.98 30.71 0 0 0
20/12/2016
32.98
 4,010 35.22 35.22 32.80 3,900 0 0.2
19/12/2016
35.22
 0 35.22 35.22 35.22 0 0 0
16/12/2016
35.22
 0 35.22 35.22 35.22 0 0 0
15/12/2016: Cổ tức tiền mặt tỉ lệ: 40%
15/12/2016
35.22
 220 32.98 35.22 30.68 30 0 0.0
14/12/2016
32.98
 1,970 33.27 33.27 32.98 300 0 0.0
13/12/2016
33.27
 2,800 34.14 34.14 31.82 0 0 0
12/12/2016
34.14
 470 34.43 34.72 34.14 0 0 0
09/12/2016
34.43
 890 34.72 34.72 34.43 0 0 0
08/12/2016
34.72
 5,860 32.98 34.72 33.56 0 0 0
07/12/2016
32.98
 1,700 31.88 32.98 32.40 0 0 0
06/12/2016
31.88
 2,430 31.71 33.85 31.88 0 0 0
05/12/2016
31.71
 250 29.68 31.71 31.71 0 0 0
02/12/2016
29.68
 0 29.68 29.68 29.68 0 0 0
01/12/2016
29.68
 30 27.77 29.68 29.68 0 0 0
30/11/2016
27.77
 0 27.77 27.77 27.77 0 0 0
29/11/2016
27.77
 0 27.77 27.77 27.77 0 0 0
28/11/2016
27.77
 2,470 28.06 28.06 27.49 200 0 0.0
25/11/2016
28.06
 0 28.06 28.06 28.06 0 0 0
24/11/2016
28.06
 3,300 28.06 28.06 27.20 0 0 0
23/11/2016
28.06
 0 28.06 28.06 28.06 0 0 0
22/11/2016
28.06
 10 27.54 28.06 28.06 0 0 0
21/11/2016
27.54
 0 27.54 27.54 27.54 0 0 0
18/11/2016
27.54
 0 27.54 27.54 27.54 0 0 0
17/11/2016
27.54
 0 27.54 27.54 27.54 0 0 0
16/11/2016
27.54
 0 27.54 27.54 27.54 0 0 0
15/11/2016
27.54
 30 27.20 27.54 27.54 0 0 0
14/11/2016
27.20
 7,240 27.20 27.20 27.20 0 0 0
11/11/2016
27.20
 650 27.51 27.60 27.20 0 0 0
10/11/2016
27.51
 40 28.64 29.80 27.51 0 0 0
09/11/2016
28.64
 10 27.20 28.64 28.64 0 0 0
08/11/2016
27.20
 20 27.20 27.20 25.52 0 0 0
07/11/2016
27.20
 10 27.20 27.20 27.20 0 0 0
04/11/2016
27.20
 340 28.93 28.93 26.91 0 0 0
03/11/2016
28.93
 90 28.93 28.93 26.94 0 0 0
02/11/2016
28.93
 610 28.09 28.93 26.62 0 0 0
01/11/2016
28.09
 570 26.27 28.09 25.40 0 400 -0.0
31/10/2016
26.27
 0 26.27 26.27 26.27 0 0 0
28/10/2016
26.27
 0 26.27 26.27 26.27 0 0 0
27/10/2016
26.27
 0 26.27 26.27 26.27 0 0 0
26/10/2016
26.27
 310 26.15 26.27 26.27 0 0 0
25/10/2016
26.15
 0 26.15 26.15 26.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |