CTCP Vật tư Xăng Dầu (com)

34.50
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
(2026-03-30) 		1.25 3.76% 11,500 0 0.0
32.70
35
34.50
2 tháng
(2026-03-02) 		1.44 4.35% 15,400 -100 0
31
36.25
34.50
3 tháng
(2026-01-29) 		-1.09 -3.06% 30,200 400 0.0
31
36.25
34.50
6 tháng
(2025-10-31) 		3.38 10.87% 51,700 500 0.0
28.20
38.26
34.50
12 tháng
(2025-05-05) 		4.36 14.45% 162,100 -3,400 -0.1
28.20
40.99
34.50
24 tháng
(2024-05-09) 		3.71 12.04% 332,000 -4,740 -0.1
24.68
40.99
34.50
36 tháng
(2023-05-15) 		7.03 25.58% 470,300 -18,340 -0.5
24.68
43.87
34.50
60 tháng
(2021-05-25) 		-2.84 -7.60% 1,250,700 -32,160 -19.7
22.15
64.25
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
28.99
 100 28.99 28.99 28.99 0 0 0
24/04/2024
30.98
 100 30.98 30.98 30.98 0 0 0
23/04/2024
29.26
 0 29.26 29.26 29.26 0 0 0
22/04/2024
29.26
 0 29.26 29.26 29.26 0 0 0
19/04/2024
29.26
 100 29.26 29.26 29.26 0 0 0
17/04/2024
31.39
 0 31.39 31.39 31.39 0 0 0
16/04/2024
31.39
 200 31.35 31.39 31.35 0 0 0
15/04/2024
31.02
 600 31.02 31.02 31.02 0 0 0
12/04/2024
31.02
 1,000 31.39 31.39 29.40 0 0 0
11/04/2024
31.49
 0 31.49 31.49 31.49 0 0 0
10/04/2024
31.49
 100 31.49 31.49 31.49 0 0 0
09/04/2024
31.49
 0 31.49 31.49 31.49 0 0 0
08/04/2024
31.49
 0 31.49 31.49 31.49 0 0 0
05/04/2024
31.49
 200 31.49 31.49 31.49 0 0 0
04/04/2024
31.67
 100 31.67 31.67 31.67 0 0 0
03/04/2024
31.67
 1,300 31.53 31.67 31.02 0 0 0
02/04/2024
30.98
 0 30.98 30.98 30.98 0 0 0
01/04/2024
30.98
 0 30.98 30.98 30.98 0 0 0
29/03/2024
30.98
 800 29.87 30.98 29.73 0 0 0
28/03/2024
31.30
 100 31.30 31.30 31.30 0 0 0
27/03/2024
31.21
 100 31.21 31.21 31.21 0 0 0
26/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
25/03/2024
30.79
 800 30.84 30.84 30.79 0 0 0
22/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
21/03/2024
30.79
 1,200 32.88 32.88 30.79 0 0 0
20/03/2024
30.75
 300 30.70 30.75 30.70 0 0 0
19/03/2024
32.83
 0 32.83 32.83 32.83 0 0 0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2024
32.83
 600 32.97 32.97 32.83 0 100 -0.0
15/03/2024
30.84
 700 30.84 30.84 30.84 0 0 0
14/03/2024
32.79
 100 32.79 32.79 32.79 0 0 0
13/03/2024
31.46
 100 31.46 31.46 31.46 0 0 0
12/03/2024
31.46
 0 31.46 31.46 31.46 0 0 0
11/03/2024
31.46
 500 31.46 31.46 31.46 0 0 0
08/03/2024
31.55
 600 31.46 31.55 31.46 0 0 0
07/03/2024
31.33
 100 31.33 31.33 31.33 0 0 0
06/03/2024
31.24
 200 31.19 31.24 31.19 0 0 0
05/03/2024
31.06
 0 31.06 31.06 31.06 0 0 0
04/03/2024
31.06
 400 31.06 31.06 31.06 0 0 0
01/03/2024
31.06
 100 31.06 31.06 31.06 0 0 0
29/02/2024
31.06
 1,300 30.62 31.06 30.62 100 0 0.0
28/02/2024
32.52
 100 32.52 32.52 32.52 0 0 0
27/02/2024
32.52
 600 32.52 32.52 32.52 0 0 0
26/02/2024
32.52
 1,100 32.52 32.52 32.52 0 0 0
23/02/2024
32.52
 1,400 32.43 32.52 32.43 0 0 0
22/02/2024
32.08
 1,000 31.90 32.21 31.90 0 0 0
21/02/2024
31.46
 1,200 29.69 31.46 29.69 0 300 -0.0
20/02/2024
29.64
 700 30.13 30.93 29.64 0 0 0
19/02/2024
30.13
 0 30.13 30.13 30.13 0 0 0
16/02/2024
30.13
 0 30.13 30.13 30.13 0 0 0
15/02/2024
30.13
 0 30.13 30.13 30.13 0 0 0
07/02/2024
30.13
 0 30.13 30.13 30.13 0 0 0
06/02/2024
30.13
 800 28.85 30.13 28.85 0 0 0
05/02/2024
30.93
 0 30.93 30.93 30.93 0 0 0
02/02/2024
30.93
 0 30.93 30.93 30.93 0 0 0
01/02/2024
30.93
 800 30.62 30.93 30.62 0 0 0
31/01/2024
32.79
 0 32.79 32.79 32.79 0 0 0
30/01/2024
32.79
 100 32.79 32.79 32.79 0 0 0
29/01/2024
33.32
 1,200 33.32 33.32 33.32 0 0 0
26/01/2024
31.24
 200 31.24 31.24 31.24 0 0 0
25/01/2024
31.24
 100 31.24 31.24 31.24 0 0 0
24/01/2024
31.24
 100 31.24 31.24 31.24 0 0 0
23/01/2024
31.24
 100 31.24 31.24 31.24 0 0 0
22/01/2024
31.19
 200 31.19 31.19 31.19 0 0 0
19/01/2024
31.06
 1,900 31.02 31.06 31.02 0 0 0
18/01/2024
30.71
 0 30.71 30.71 30.71 0 0 0
17/01/2024
30.71
 200 30.62 30.71 30.62 0 0 0
16/01/2024
30.62
 300 30.62 30.62 30.62 0 0 0
15/01/2024
30.75
 5,300 30.66 33.63 30.62 0 0 0
12/01/2024
32.92
 4,200 32.92 32.92 32.92 0 0 0
11/01/2024
35.36
 3,300 35.36 35.36 35.36 0 0 0
10/01/2024
37.97
 3,400 37.97 37.97 37.97 0 0 0
09/01/2024
40.81
 2,100 40.85 40.85 40.81 0 0 0
08/01/2024
43.87
 3,600 44.75 46.88 40.81 0 0 0
05/01/2024
43.87
 3,100 40.68 44.09 38.37 0 0 0
04/01/2024
41.21
 2,900 39.04 41.74 36.33 0 0 0
03/01/2024
39.04
 1,600 38.99 39.04 38.99 0 0 0
02/01/2024
36.51
 6,000 36.51 36.51 32.52 0 0 0
29/12/2023
34.16
 3,300 31.95 34.16 30.57 0 0 0
28/12/2023
31.95
 4,900 29.86 31.95 27.78 0 0 0
27/12/2023
29.86
 900 27.91 29.86 29.86 0 0 0
26/12/2023
27.91
 3,200 26.10 27.91 26.10 0 0 0
25/12/2023
26.10
 0 26.10 26.10 26.10 0 0 0
22/12/2023
26.10
 100 26.85 26.85 26.10 0 0 0
21/12/2023
26.85
 1,000 25.12 26.85 26.59 0 0 0
20/12/2023
25.12
 0 25.12 25.12 25.12 0 0 0
19/12/2023
25.12
 100 26.05 26.05 25.12 0 0 0
18/12/2023
26.05
 0 26.05 26.05 26.05 0 0 0
15/12/2023
26.05
 100 26.76 26.76 26.05 0 0 0
14/12/2023
26.76
 0 26.76 26.76 26.76 0 0 0
13/12/2023
26.76
 1,400 28.76 28.76 26.76 0 0 0
12/12/2023
28.76
 200 27.56 28.76 26.59 0 100 -0.0
11/12/2023
27.56
 1,800 25.79 27.56 26.59 0 1,000 -0.0
08/12/2023
25.79
 1,100 24.81 26.54 25.43 0 0 0
07/12/2023
24.81
 100 24.99 24.99 24.81 0 0 0
06/12/2023
24.99
 100 25.17 25.17 24.99 0 0 0
05/12/2023
25.17
 0 25.17 25.17 25.17 0 0 0
04/12/2023
25.17
 100 25.12 25.17 25.17 0 0 0
01/12/2023
25.12
 0 25.12 25.12 25.12 0 0 0
30/11/2023
25.12
 100 26.72 26.72 25.12 0 0 0
29/11/2023
26.72
 100 24.99 26.72 26.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |