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)
14/08/2015
16.72
 0 16.72 16.72 16.72 0 0 0
13/08/2015
16.72
 30 17.61 17.61 16.72 0 30 -0.0
12/08/2015
17.61
 250 18.29 18.29 17.61 0 250 -0.0
11/08/2015
18.29
 0 18.29 18.29 18.29 0 0 0
10/08/2015
18.29
 0 18.29 18.29 18.29 0 0 0
07/08/2015
18.29
 0 18.29 18.29 18.29 0 0 0
06/08/2015
18.29
 0 18.29 18.29 18.29 0 0 0
05/08/2015
18.29
 50 18.29 18.29 18.29 0 0 0
04/08/2015
18.29
 30 18.29 18.29 18.29 0 0 0
03/08/2015
18.29
 0 18.29 18.29 18.29 0 0 0
31/07/2015
18.29
 80 18.55 18.55 18.29 0 0 0
30/07/2015
18.55
 0 18.55 18.55 18.55 0 0 0
29/07/2015
18.55
 0 18.55 18.55 18.55 0 0 0
28/07/2015
18.55
 1,010 18.29 18.55 18.29 0 0 0
27/07/2015
18.29
 0 18.29 18.29 18.29 0 0 0
24/07/2015
18.29
 480 18.29 18.29 18.29 0 0 0
23/07/2015
18.29
 0 18.29 18.29 18.29 0 0 0
22/07/2015
18.29
 0 18.29 18.29 18.29 0 0 0
21/07/2015
18.29
 0 18.29 18.29 18.29 0 0 0
20/07/2015
18.29
 850 18.29 18.29 18.29 0 0 0
17/07/2015
18.29
 0 18.29 18.29 18.29 0 0 0
16/07/2015
18.29
 0 18.29 18.29 18.29 0 0 0
15/07/2015
18.29
 2,700 18.29 18.29 18.29 0 0 0
14/07/2015
18.29
 2,160 18.24 18.29 18.29 0 0 0
13/07/2015
18.24
 0 18.24 18.24 18.24 0 0 0
10/07/2015
18.24
 6,900 18.29 18.45 18.24 0 0 0
09/07/2015
18.29
 4,000 18.45 18.45 18.29 0 3,210 -0.1
08/07/2015
18.45
 0 18.45 18.45 18.45 0 0 0
07/07/2015: Cổ tức tiền mặt tỉ lệ: 5%
07/07/2015
18.45
 10 18.39 18.45 18.45 0 0 0
06/07/2015
18.39
 100 18.60 18.60 18.39 0 0 0
03/07/2015
18.60
 510 18.60 18.60 17.93 0 20 -0.0
02/07/2015
18.60
 1,010 19.22 19.63 17.93 0 0 0
01/07/2015
19.22
 50 18.55 19.22 19.22 0 0 0
30/06/2015
18.55
 0 18.55 18.55 18.55 0 0 0
29/06/2015
18.55
 0 18.55 18.55 18.55 0 0 0
26/06/2015
18.55
 10 17.98 18.55 18.55 0 0 0
25/06/2015
17.98
 10 17.78 17.98 17.98 0 0 0
24/06/2015
17.78
 80 18.14 18.14 17.78 0 0 0
23/06/2015
18.14
 30 17.52 18.14 17.72 0 0 0
22/06/2015
17.52
 350 17.72 17.72 17.36 0 0 0
19/06/2015
17.72
 910 17.52 17.72 17.26 0 0 0
18/06/2015
17.52
 610 17.05 17.52 17.26 0 0 0
17/06/2015
17.05
 370 17.05 17.05 17.05 0 0 0
16/06/2015
17.05
 60 17.05 17.05 17.05 0 0 0
15/06/2015
17.05
 10 17.26 17.26 17.05 0 0 0
12/06/2015
17.26
 1,700 18.34 18.34 17.11 0 0 0
11/06/2015
18.34
 520 17.21 18.34 17.05 0 0 0
10/06/2015
17.21
 10 16.13 17.21 17.21 0 0 0
09/06/2015
16.13
 370 17.26 18.39 16.08 0 270 -0.0
08/06/2015
17.26
 1,410 17.26 17.26 16.18 0 10 -0.0
05/06/2015
17.26
 0 17.26 17.26 17.26 0 0 0
04/06/2015
17.26
 0 17.26 17.26 17.26 0 0 0
03/06/2015
17.26
 0 17.26 17.26 17.26 0 0 0
02/06/2015
17.26
 0 17.26 17.26 17.26 0 0 0
01/06/2015
17.26
 0 17.26 17.26 17.26 0 0 0
29/05/2015
17.26
 0 17.26 17.26 17.26 0 0 0
28/05/2015
17.26
 0 17.26 17.26 17.26 0 0 0
27/05/2015
17.26
 0 17.26 17.26 17.26 0 0 0
26/05/2015
17.26
 0 17.26 17.26 17.26 0 0 0
25/05/2015
17.26
 0 17.26 17.26 17.26 0 0 0
22/05/2015
17.26
 320 18.55 18.55 17.26 0 0 0
21/05/2015
18.55
 0 18.55 18.55 18.55 0 0 0
20/05/2015
18.55
 0 18.55 18.55 18.55 0 0 0
19/05/2015
18.55
 10 18.19 18.55 18.55 0 0 0
18/05/2015
18.19
 210 19.53 19.94 18.19 0 0 0
15/05/2015
19.53
 20 19.53 19.99 19.53 0 0 0
14/05/2015
19.53
 0 19.53 19.53 19.53 0 0 0
13/05/2015
19.53
 1,530 18.29 19.53 17.05 0 0 0
12/05/2015
18.29
 0 18.29 18.29 18.29 0 0 0
11/05/2015
18.29
 0 18.29 18.29 18.29 0 0 0
08/05/2015
18.29
 0 18.29 18.29 18.29 0 0 0
07/05/2015
18.29
 0 18.29 18.29 18.29 0 0 0
06/05/2015
18.29
 0 18.29 18.29 18.29 0 0 0
05/05/2015
18.29
 120 18.81 18.81 18.29 0 0 0
04/05/2015
18.81
 0 18.81 18.81 18.81 0 0 0
27/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
24/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
23/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
22/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
21/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
20/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
17/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
16/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
15/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
14/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
13/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
10/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
09/04/2015
18.81
 0 18.81 18.81 18.81 0 0 0
08/04/2015
18.81
 40 18.81 18.81 18.81 0 0 0
07/04/2015
18.81
 20 18.96 18.96 18.81 0 0 0
06/04/2015
18.96
 70 18.70 18.96 18.81 0 0 0
03/04/2015
18.70
 790 19.84 19.84 18.70 0 0 0
02/04/2015
19.84
 20 20.46 20.46 19.84 0 0 0
01/04/2015
20.46
 20 20.40 20.46 19.12 0 0 0
31/03/2015
20.40
 20 20.04 20.40 19.99 0 0 0
30/03/2015
20.04
 10 20.20 20.20 20.04 0 0 0
27/03/2015
20.20
 0 20.20 20.20 20.20 0 0 0
26/03/2015
20.20
 0 20.20 20.20 20.20 0 0 0
25/03/2015
20.20
 490 20.35 20.35 19.06 0 0 0
24/03/2015
20.35
 0 20.35 20.35 20.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |