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)
19/03/2015
21.64
 0 21.64 21.64 21.64 0 0 0
18/03/2015
21.64
 0 21.64 21.64 21.64 0 0 0
17/03/2015
21.64
 80 21.13 21.64 19.84 0 0 0
16/03/2015
21.13
 390 19.84 21.13 21.13 390 0 0.0
13/03/2015
19.84
 0 19.84 19.84 19.84 0 0 0
12/03/2015
19.84
 20 20.66 20.66 19.84 0 0 0
11/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
10/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
09/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
06/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
05/03/2015
20.66
 80 21.64 21.64 20.15 0 0 0
04/03/2015
21.64
 30 22.05 22.05 20.56 0 0 0
03/03/2015
22.05
 90 20.97 22.05 22.05 0 0 0
02/03/2015
20.97
 110 22.47 22.47 20.97 0 0 0
27/02/2015
22.47
 20 22.72 22.72 21.18 0 0 0
26/02/2015
22.72
 70 22.93 22.93 21.33 0 20 -0.0
25/02/2015
22.93
 210 21.59 22.93 20.09 0 0 0
24/02/2015
21.59
 990 20.35 21.59 18.96 0 0 0
13/02/2015
20.35
 220 19.84 20.35 19.01 0 0 0
12/02/2015
19.84
 0 19.84 19.84 19.84 0 0 0
11/02/2015
19.84
 20 19.01 19.84 18.81 0 0 0
10/02/2015
19.01
 200 19.84 19.84 18.50 0 0 0
09/02/2015: Cổ tức tiền mặt tỉ lệ: 7%
09/02/2015
19.84
 30 18.55 19.84 19.84 0 0 0
06/02/2015
18.55
 20 18.20 18.55 18.55 0 0 0
05/02/2015
18.20
 70 17.13 18.30 15.97 0 0 0
04/02/2015
17.13
 0 17.13 17.13 17.13 0 0 0
03/02/2015
17.13
 20 16.02 17.13 16.43 0 0 0
02/02/2015
16.02
 1,360 17.18 17.18 16.02 0 1,360 -0.0
30/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
29/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
28/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
27/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
26/01/2015
17.18
 10 18.04 18.04 17.18 0 0 0
23/01/2015
18.04
 20 18.25 18.25 17.39 0 0 0
22/01/2015
18.25
 250 18.70 18.70 18.25 0 250 -0.0
21/01/2015
18.70
 0 18.70 18.70 18.70 0 0 0
20/01/2015
18.70
 0 18.70 18.70 18.70 0 0 0
19/01/2015
18.70
 0 18.70 18.70 18.70 0 0 0
16/01/2015
18.70
 10 17.69 18.70 18.70 0 0 0
15/01/2015
17.69
 20 18.20 18.20 17.69 0 0 0
14/01/2015
18.20
 10 17.03 18.20 18.20 0 0 0
13/01/2015
17.03
 10 15.92 17.03 17.03 0 0 0
12/01/2015
15.92
 10 14.91 15.92 15.92 0 0 0
09/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
08/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
07/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
06/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
05/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
31/12/2014
14.91
 0 14.91 14.91 14.91 0 0 0
30/12/2014
14.91
 0 14.91 14.91 14.91 0 0 0
29/12/2014
14.91
 10 16.02 16.02 14.91 0 0 0
26/12/2014
16.02
 0 16.02 16.02 16.02 0 0 0
25/12/2014
16.02
 0 16.02 16.02 16.02 0 0 0
24/12/2014
16.02
 10 17.18 17.18 16.02 0 0 0
23/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
22/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
19/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
18/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
17/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
16/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
15/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
12/12/2014
17.18
 40 16.68 17.18 17.18 0 0 0
11/12/2014
16.68
 110 17.69 18.85 16.68 0 0 0
10/12/2014
17.69
 10 18.90 18.90 17.69 0 0 0
09/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
08/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
05/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
04/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
03/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
02/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
01/12/2014
18.90
 1,800 17.69 18.90 18.90 0 0 0
28/11/2014
17.69
 0 17.69 17.69 17.69 0 0 0
27/11/2014
17.69
 0 17.69 17.69 17.69 0 0 0
26/11/2014
17.69
 20 18.20 18.20 17.69 0 0 0
25/11/2014
18.20
 580 18.70 18.70 18.20 0 0 0
24/11/2014
18.70
 110 19.71 19.71 18.70 0 0 0
21/11/2014
19.71
 2,040 20.67 20.67 19.71 0 0 0
20/11/2014
20.67
 10 20.22 20.67 20.67 0 0 0
19/11/2014
20.22
 0 20.22 20.22 20.22 0 0 0
18/11/2014
20.22
 90 19.21 20.22 20.22 0 0 0
17/11/2014
19.21
 100 19.21 19.21 19.21 0 0 0
14/11/2014
19.21
 180 18.70 19.21 18.95 0 0 0
13/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
12/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
11/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
10/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
07/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
06/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
05/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
04/11/2014
18.70
 100 19.21 19.21 18.70 0 0 0
03/11/2014
19.21
 110 18.20 19.21 18.70 0 0 0
31/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
30/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
29/10/2014
18.20
 10 18.20 18.20 18.20 0 0 0
28/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
27/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
24/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
23/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
22/10/2014
18.20
 110 18.20 18.20 18.20 0 0 0
21/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |