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)
20/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
17/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
16/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
15/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
14/10/2014
18.20
 10 18.20 18.20 18.20 0 0 0
13/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
10/10/2014
18.20
 330 18.20 18.20 17.69 0 0 0
09/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
08/10/2014
18.20
 4,000 17.74 18.20 18.20 0 0 0
07/10/2014
17.74
 1,060 18.70 18.70 17.74 0 0 0
06/10/2014
18.70
 0 18.70 18.70 18.70 0 0 0
03/10/2014
18.70
 10 17.69 18.70 18.70 0 0 0
02/10/2014
17.69
 20 18.70 18.70 17.69 0 0 0
01/10/2014
18.70
 210 17.69 18.70 18.45 0 150 -0.0
30/09/2014
17.69
 6,510 18.20 18.70 17.69 0 0 0
29/09/2014
18.20
 10 17.18 18.20 18.20 0 0 0
26/09/2014
17.18
 110 18.40 18.40 17.18 0 0 0
25/09/2014
18.40
 40 19.61 19.61 18.40 0 0 0
24/09/2014
19.61
 10 18.45 19.61 19.61 0 0 0
23/09/2014
18.45
 10 17.74 18.45 18.45 0 0 0
22/09/2014
17.74
 2,260 17.74 17.74 17.74 0 0 0
19/09/2014
17.74
 0 17.74 17.74 17.74 0 0 0
18/09/2014
17.74
 5,620 18.80 18.80 17.74 0 0 0
17/09/2014
18.80
 10 17.79 18.80 18.80 0 0 0
16/09/2014
17.79
 920 17.69 17.79 17.69 0 0 0
15/09/2014
17.69
 100 17.84 17.84 17.69 0 0 0
12/09/2014
17.84
 0 17.84 17.84 17.84 0 0 0
11/09/2014
17.84
 0 17.84 17.84 17.84 0 0 0
10/09/2014
17.84
 230 17.84 17.84 17.69 0 0 0
09/09/2014
17.84
 10 18.20 18.20 17.84 0 0 0
08/09/2014
18.20
 7,410 17.69 18.20 17.44 0 0 0
05/09/2014
17.69
 1,640 17.18 17.69 17.69 0 0 0
04/09/2014
17.18
 70 17.49 17.49 17.03 0 0 0
03/09/2014
17.49
 770 18.80 18.80 17.49 50 0 0.0
29/08/2014
18.80
 10 17.64 18.80 18.80 0 0 0
28/08/2014
17.64
 60 17.13 17.64 16.93 0 0 0
27/08/2014
17.13
 0 17.13 17.13 17.13 0 0 0
26/08/2014
17.13
 210 16.48 17.13 16.48 0 0 0
25/08/2014
16.48
 10 17.69 17.69 16.48 0 0 0
22/08/2014
17.69
 0 17.69 17.69 17.69 0 0 0
21/08/2014
17.69
 0 17.69 17.69 17.69 0 0 0
20/08/2014
17.69
 800 17.69 17.69 17.69 0 0 0
19/08/2014
17.69
 5,200 17.18 18.20 16.02 0 5,130 -0.2
18/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2014
17.18
 1,210 16.68 17.69 17.18 0 1,110 -0.0
15/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
14/08/2014
16.68
 90 16.19 16.68 16.68 0 0 0
13/08/2014
16.19
 8,020 16.68 16.68 16.19 0 0 0
12/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
11/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
08/08/2014
16.68
 90 16.68 16.68 16.68 0 0 0
07/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
06/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
05/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
04/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
01/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
31/07/2014
16.68
 1,050 17.17 17.17 16.68 0 0 0
30/07/2014
17.17
 40 17.17 17.17 16.92 0 0 0
29/07/2014
17.17
 10 16.19 17.17 17.17 0 0 0
28/07/2014
16.19
 60 16.19 16.19 16.19 0 0 0
25/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
24/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
23/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
22/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
21/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
18/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
17/07/2014
16.19
 50 15.21 16.19 16.19 0 0 0
16/07/2014
15.21
 0 15.21 15.21 15.21 0 0 0
15/07/2014
15.21
 630 14.23 15.21 15.16 0 0 0
14/07/2014
14.23
 10 15.21 15.21 14.23 0 0 0
11/07/2014
15.21
 0 15.21 15.21 15.21 0 0 0
10/07/2014
15.21
 0 15.21 15.21 15.21 0 0 0
09/07/2014
15.21
 1,730 14.72 15.21 14.72 0 1,720 -0.1
08/07/2014
14.72
 840 14.91 14.91 14.72 0 0 0
07/07/2014
14.91
 10 15.99 15.99 14.91 0 0 0
04/07/2014
15.99
 10 17.17 17.17 15.99 0 0 0
03/07/2014
17.17
 10 16.19 17.17 17.17 0 0 0
02/07/2014
16.19
 300 15.75 16.19 16.19 0 0 0
01/07/2014
15.75
 0 15.75 15.75 15.75 0 0 0
30/06/2014
15.75
 0 15.75 15.75 15.75 0 0 0
27/06/2014
15.75
 0 15.75 15.75 15.75 0 0 0
26/06/2014
15.75
 10 14.72 15.75 15.75 0 0 0
25/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
24/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
23/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
20/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
19/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
18/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
17/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
16/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
13/06/2014
14.72
 0 14.72 14.72 14.72 0 0 0
12/06/2014
14.72
 1,850 15.70 15.70 14.72 0 1,000 -0.0
11/06/2014
15.70
 0 15.70 15.70 15.70 0 0 0
10/06/2014
15.70
 0 15.70 15.70 15.70 0 0 0
09/06/2014
15.70
 0 15.70 15.70 15.70 0 0 0
06/06/2014
15.70
 0 15.70 15.70 15.70 0 0 0
05/06/2014
15.70
 510 15.70 16.68 15.70 0 0 0
04/06/2014
15.70
 0 15.70 15.70 15.70 0 0 0
03/06/2014
15.70
 0 15.70 15.70 15.70 0 0 0
02/06/2014
15.70
 2,500 15.70 15.70 15.70 0 2,500 -0.1
30/05/2014
15.70
 0 15.70 15.70 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |