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
(2026-05-19) 		-1.50 -4.55% 15,100 0 0
28.75
33
31.50
2 tháng
(2026-04-20) 		-3.45 -9.87% 16,100 0 0
28.75
34.95
31.50
3 tháng
(2026-03-20) 		-0.50 -1.56% 27,600 0 0.0
28.75
35
31.50
6 tháng
(2025-12-22) 		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
(2024-06-28) 		1.36 4.50% 335,500 -4,840 -0.1
24.68
40.99
31.50
36 tháng
(2023-07-04) 		3.23 11.43% 482,400 -18,240 -0.5
24.68
43.87
31.50
60 tháng
(2021-07-14) 		-2.10 -6.25% 1,245,400 -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)
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
24/10/2016
26.15
 30 26.15 27.98 26.15 20 0 0.0
21/10/2016
26.15
 0 26.15 26.15 26.15 0 0 0
20/10/2016
26.15
 0 26.15 26.15 26.15 0 0 0
19/10/2016
26.15
 20 27.77 27.77 26.15 0 0 0
18/10/2016
27.77
 0 27.77 27.77 27.77 0 0 0
17/10/2016
27.77
 0 27.77 27.77 27.77 0 0 0
14/10/2016
27.77
 320 27.49 27.77 27.77 0 0 0
13/10/2016
27.49
 10 27.49 27.49 27.49 0 0 0
12/10/2016
27.49
 0 27.49 27.49 27.49 0 0 0
11/10/2016
27.49
 3,160 26.91 27.49 27.20 0 0 0
10/10/2016
26.91
 130 28.64 28.64 26.91 0 0 0
07/10/2016
28.64
 0 28.64 28.64 28.64 0 0 0
06/10/2016
28.64
 0 28.64 28.64 28.64 0 0 0
05/10/2016
28.64
 0 28.64 28.64 28.64 0 0 0
04/10/2016
28.64
 0 28.64 28.64 28.64 0 0 0
03/10/2016
28.64
 30 27.77 28.64 28.64 0 0 0
30/09/2016
27.77
 3,410 27.22 27.77 27.72 0 0 0
29/09/2016
27.22
 0 27.22 27.22 27.22 0 0 0
28/09/2016
27.22
 10 28.93 28.93 27.22 0 0 0
27/09/2016
28.93
 0 28.93 28.93 28.93 0 0 0
26/09/2016
28.93
 210 28.35 28.93 27.20 0 0 0
23/09/2016
28.35
 1,000 28.35 28.35 28.35 0 0 0
22/09/2016
28.35
 210 27.77 28.35 27.77 0 0 0
21/09/2016
27.77
 170 26.62 28.35 27.49 0 120 -0.0
20/09/2016
26.62
 180 27.20 27.20 26.62 0 0 0
19/09/2016
27.20
 1,340 25.46 27.20 25.92 250 0 0.0
16/09/2016
25.46
 2,800 24.77 25.46 25.40 100 2,440 -0.1
15/09/2016
24.77
 30 24.65 24.77 24.77 0 0 0
14/09/2016
24.65
 280 25.52 25.52 24.65 0 0 0
13/09/2016
25.52
 0 25.52 25.52 25.52 0 0 0
12/09/2016
25.52
 0 25.52 25.52 25.52 0 0 0
09/09/2016
25.52
 0 25.52 25.52 25.52 0 0 0
08/09/2016
25.52
 0 25.52 25.52 25.52 0 0 0
07/09/2016
25.52
 0 25.52 25.52 25.52 0 0 0
06/09/2016
25.52
 0 25.52 25.52 25.52 0 0 0
05/09/2016
25.52
 0 25.52 25.52 25.52 0 0 0
01/09/2016
25.52
 380 23.90 25.52 23.84 0 0 0
31/08/2016
23.90
 30 25.34 25.34 23.90 0 0 0
30/08/2016
25.34
 0 25.34 25.34 25.34 0 0 0
29/08/2016
25.34
 130 25.23 25.34 25.34 0 0 0
26/08/2016
25.23
 0 25.23 25.23 25.23 0 0 0
25/08/2016
25.23
 0 25.23 25.23 25.23 0 0 0
24/08/2016
25.23
 0 25.23 25.23 25.23 0 0 0
23/08/2016
25.23
 80 25.75 27.49 25.23 0 0 0
22/08/2016
25.75
 0 25.75 25.75 25.75 0 0 0
19/08/2016
25.75
 0 25.75 25.75 25.75 0 0 0
18/08/2016
25.75
 0 25.75 25.75 25.75 0 0 0
17/08/2016
25.75
 0 25.75 25.75 25.75 0 0 0
16/08/2016
25.75
 810 27.49 27.49 25.75 0 0 0
15/08/2016
27.49
 0 27.49 27.49 27.49 0 0 0
12/08/2016
27.49
 150 27.20 27.49 27.20 0 0 0
11/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2016
27.20
 50 27.20 27.20 27.20 0 0 0
10/08/2016
27.20
 0 27.20 27.20 27.20 0 0 0
09/08/2016
27.20
 0 27.20 27.20 27.20 0 0 0
08/08/2016
27.20
 0 27.20 27.20 27.20 0 0 0
05/08/2016
27.20
 110 26.06 27.20 26.91 0 0 0
04/08/2016
26.06
 60 26.06 26.35 26.06 0 50 -0.0
03/08/2016
26.06
 0 26.06 26.06 26.06 0 0 0
02/08/2016
26.06
 620 26.06 26.06 26.06 0 0 0
01/08/2016
26.06
 110 26.06 26.06 25.78 0 100 -0.0
29/07/2016
26.06
 130 26.06 26.06 26.06 0 0 0
28/07/2016
26.06
 610 25.50 26.06 26.06 0 0 0
27/07/2016
25.50
 40 25.10 25.50 25.50 40 0 0.0
26/07/2016
25.10
 10 25.04 25.10 25.10 10 0 0.0
25/07/2016
25.04
 20 24.99 25.04 25.04 0 0 0
22/07/2016
24.99
 1,020 25.21 25.21 24.99 0 0 0
21/07/2016
25.21
 2,400 25.50 25.50 25.21 0 200 -0.0
20/07/2016
25.50
 2,000 25.50 26.06 25.50 0 0 0
19/07/2016
25.50
 1,380 25.55 25.55 25.50 0 0 0
18/07/2016
25.55
 890 25.89 25.89 25.55 0 0 0
15/07/2016
25.89
 1,750 24.93 25.89 25.50 0 0 0
14/07/2016
24.93
 1,210 24.36 24.93 24.93 0 0 0
13/07/2016
24.36
 0 24.36 24.36 24.36 0 0 0
12/07/2016
24.36
 4,820 24.93 25.33 24.36 0 0 0
11/07/2016
24.93
 1,610 23.80 24.93 24.76 300 0 0.0
08/07/2016
23.80
 0 23.80 23.80 23.80 0 0 0
07/07/2016
23.80
 230 23.80 23.80 22.83 0 0 0
06/07/2016
23.80
 100 23.85 23.85 23.80 0 0 0
05/07/2016
23.85
 10 24.93 24.93 23.85 0 0 0
04/07/2016
24.93
 4,570 24.65 25.72 23.80 2,000 0 0.1
01/07/2016
24.65
 1,410 24.76 24.82 24.08 0 0 0
30/06/2016
24.76
 1,470 24.08 24.76 24.14 0 0 0
29/06/2016
24.08
 410 25.16 25.44 24.08 10 0 0.0
28/06/2016
25.16
 120 24.87 25.44 25.16 50 0 0.0
27/06/2016
24.87
 350 25.38 25.44 23.63 0 0 0
24/06/2016
25.38
 220 25.44 25.44 24.65 0 0 0
23/06/2016
25.44
 80 25.38 25.44 23.63 0 0 0
22/06/2016
25.38
 100 24.93 25.44 24.93 0 0 0
21/06/2016
24.93
 270 24.93 24.93 23.80 0 0 0
20/06/2016
24.93
 110 25.16 25.16 23.97 0 0 0
17/06/2016
25.16
 0 25.16 25.16 25.16 0 0 0
16/06/2016
25.16
 220 25.44 25.44 23.80 0 0 0
15/06/2016
25.44
 0 25.44 25.44 25.44 0 0 0
14/06/2016
25.44
 10 25.38 25.44 25.44 0 0 0
13/06/2016
25.38
 10 23.91 25.38 25.38 0 0 0
10/06/2016
23.91
 2,120 24.93 25.33 23.51 0 0 0
09/06/2016
24.93
 1,030 24.87 25.44 23.80 450 0 0.0
08/06/2016
24.87
 20 25.44 25.44 24.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |