CTCP Vật tư Xăng Dầu (com)

39.35
2.55
(6.93%)
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
(2025-12-29) 		7 23.49% 10,200 0 0
29.80
39.35
39.35
2 tháng
(2025-12-01) 		7.80 26.90% 11,200 0 0
29
39.35
39.35
3 tháng
(2025-10-30) 		5.30 16.83% 15,400 100 0.0
29
39.35
39.35
6 tháng
(2025-08-01) 		3.80 11.52% 69,600 1,000 0.0
29
42.15
39.35
12 tháng
(2025-02-03) 		8.75 31.21% 180,700 -3,670 -0.1
26.10
42.15
39.35
24 tháng
(2024-02-15) 		5.81 18.77% 314,000 -5,440 -0.1
25.38
42.15
39.35
36 tháng
(2023-02-13) 		6.37 20.94% 448,900 -24,640 -0.6
23.30
45.11
39.35
60 tháng
(2021-02-23) 		0.03 0.09% 1,282,600 -32,060 -19.7
22.78
66.07
39.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
26.95
 600 26.95 26.95 25.34 0 0 -0.2
03/11/2022
26.95
 800 26.95 26.95 25.13 0 0 -0.2
02/11/2022
26.95
 500 26.99 26.99 25.21 0 0 -0.2
01/11/2022
26.99
 0 26.99 26.99 26.99 0 0 -0.2
31/10/2022
26.99
 0 26.99 26.99 26.99 0 0 -0.2
28/10/2022
26.99
 100 27.82 27.82 26.99 0 0 -0.2
27/10/2022
27.82
 300 26.08 27.82 24.26 0 0 0
26/10/2022
26.08
 500 26.95 26.95 25.13 0 0 0
25/10/2022
26.95
 300 27.13 27.13 26.95 0 0 0
24/10/2022
27.13
 1,200 29.04 29.04 27.04 0 0 0
21/10/2022
29.04
 1,800 31.21 31.21 29.04 0 0 0
20/10/2022
31.21
 800 29.82 31.21 31.21 0 0 0
19/10/2022
29.82
 200 27.95 29.82 29.82 0 0 0
18/10/2022
27.95
 1,600 26.13 27.95 27.95 0 0 -0.2
17/10/2022
26.13
 300 27.43 27.47 26.13 0 0 -0.2
14/10/2022
27.43
 0 27.43 27.43 27.43 0 0 -0.2
13/10/2022
27.43
 0 27.43 27.43 27.43 0 0 -0.2
12/10/2022
27.43
 500 29.34 29.34 27.43 0 0 -0.2
11/10/2022
29.34
 0 29.34 29.34 29.34 0 0 -0.2
10/10/2022
29.34
 100 29.30 29.34 29.34 0 0 -0.2
07/10/2022
29.30
 0 29.30 29.30 29.30 0 0 -0.2
06/10/2022
29.30
 100 31.21 31.21 29.30 0 0 -0.2
05/10/2022
31.21
 1,400 33.47 33.47 31.21 0 0 -0.2
04/10/2022
33.47
 400 34.78 34.78 33.47 0 0 -0.2
03/10/2022
34.78
 0 34.78 34.78 34.78 0 0 -0.2
30/09/2022
34.78
 800 34.78 34.78 34.78 0 0 -0.2
29/09/2022
34.78
 300 34.78 34.78 34.78 0 0 -0.2
28/09/2022
34.78
 0 34.78 34.78 34.78 0 0 -0.2
27/09/2022
34.78
 400 35.12 35.12 33.99 0 0 -0.2
26/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
23/09/2022
35.12
 700 35.12 35.12 34.78 0 0 -0.2
22/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
21/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
20/09/2022
35.12
 100 35.12 35.12 35.12 0 0 -0.2
19/09/2022
35.12
 500 35.12 35.12 35.12 0 0 -0.2
16/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
15/09/2022
35.12
 700 34.78 35.21 34.78 0 0 -0.2
14/09/2022
34.78
 2,200 36.95 36.95 34.78 0 0 -0.2
13/09/2022
36.95
 400 36.51 38.08 36.91 30 50 -0.2
12/09/2022
36.51
 900 36.47 38.60 34.86 0 0 -0.2
09/09/2022
36.47
 600 35.08 36.47 34.43 0 0 -0.2
08/09/2022
35.08
 1,200 35.86 36.21 34.95 0 0 -0.2
07/09/2022
35.86
 600 35.86 35.86 34.21 0 0 -0.2
06/09/2022
35.86
 1,100 35.69 35.86 34.08 0 0 -0.2
05/09/2022
35.69
 100 36.51 36.51 35.69 0 0 -0.2
31/08/2022
36.51
 1,100 37.12 38.99 35.08 0 0 -0.2
30/08/2022
37.12
 600 35.73 37.25 37.12 0 0 -0.2
29/08/2022
35.73
 1,100 36.95 36.95 35.65 0 0 -0.2
26/08/2022
36.95
 1,000 38.60 38.60 36.95 0 0 -0.2
25/08/2022
38.60
 100 38.12 38.60 38.60 0 0 -0.2
24/08/2022
38.12
 900 35.86 38.17 36.21 0 0 -0.2
23/08/2022
35.86
 800 36.69 36.69 35.86 0 0 -0.2
22/08/2022
36.69
 0 36.69 36.69 36.69 0 0 -0.2
19/08/2022
36.69
 1,400 36.65 38.43 36.69 0 0 -0.2
18/08/2022
36.65
 1,700 38.12 38.82 36.21 0 0 -0.2
17/08/2022
38.12
 0 38.12 38.12 38.12 0 0 -0.2
16/08/2022
38.12
 300 38.25 38.25 38.12 0 0 -0.2
15/08/2022
38.25
 1,700 37.56 39.47 38.21 0 0 -0.2
12/08/2022
37.56
 0 37.56 37.56 37.56 0 0 -0.2
11/08/2022
37.56
 100 38.17 38.17 37.56 0 0 -0.2
10/08/2022
38.17
 400 37.56 38.17 38.17 0 0 -0.2
09/08/2022
37.56
 800 37.38 37.56 37.34 0 0 -0.2
08/08/2022
37.38
 300 37.34 37.38 37.38 0 0 -0.2
05/08/2022
37.34
 300 37.34 37.34 37.34 0 0 -0.2
04/08/2022
37.34
 1,000 37.38 37.38 37.30 0 0 -0.2
03/08/2022
37.38
 1,000 37.47 37.47 36.25 0 0 -0.2
02/08/2022
37.47
 1,600 37.04 37.47 37.34 0 0 -0.2
01/08/2022
37.04
 200 37.12 37.12 36.99 0 0 -0.2
29/07/2022
37.12
 1,900 38.17 38.17 37.12 0 0 -0.2
28/07/2022
38.17
 1,500 38.56 38.56 36.60 0 0 -0.2
27/07/2022
38.56
 0 38.56 38.56 38.56 0 0 -0.2
26/07/2022
38.56
 600 39.47 39.47 36.78 0 0 -0.2
25/07/2022
39.47
 0 39.47 39.47 39.47 0 0 -0.2
22/07/2022
39.47
 2,900 38.25 39.47 38.25 0 200 -0.2
21/07/2022
38.25
 1,800 36.69 38.78 36.69 0 0 -0.2
20/07/2022
36.69
 1,700 38.21 38.21 36.69 0 0 -0.2
19/07/2022
38.21
 1,000 37.69 38.21 36.51 0 0 -0.2
18/07/2022
37.69
 300 37.69 37.69 37.69 0 0 -0.2
15/07/2022
37.69
 1,000 39.34 39.34 37.60 0 0 -0.2
14/07/2022
39.34
 4,600 36.78 39.34 37.47 0 0 -0.2
13/07/2022
36.78
 800 37.82 37.86 36.73 0 0 -0.2
12/07/2022
37.82
 2,600 37.82 37.82 35.60 0 0 -0.2
11/07/2022
37.82
 800 38.69 38.69 37.38 0 0 -0.2
08/07/2022
38.69
 1,000 38.17 38.69 38.17 0 0 -0.2
07/07/2022
38.17
 4,300 40.86 41.43 38.04 0 0 -0.2
06/07/2022
40.86
 800 41.73 41.73 39.34 0 0 -0.2
05/07/2022
41.73
 1,000 41.60 41.73 39.12 0 0 -0.2
04/07/2022
41.60
 5,700 40.51 41.60 37.69 0 0 -0.2
01/07/2022
40.51
 800 43.47 43.47 40.43 0 0 -0.2
30/06/2022
43.47
 12,800 46.43 46.43 43.21 0 4,200 -0.2
29/06/2022
46.43
 1,000 48.95 48.95 46.43 0 0 0
28/06/2022
48.95
 900 48.43 50.51 48.43 0 0 -0.0
27/06/2022
48.43
 1,000 45.30 48.43 45.38 0 0 -0.0
24/06/2022
45.30
 4,100 48.34 48.34 45.03 0 0 -0.0
23/06/2022
48.34
 4,000 51.90 51.90 48.34 0 200 -0.0
22/06/2022
51.90
 4,500 55.73 55.73 51.90 0 0 -0.0
21/06/2022
55.73
 3,400 59.90 59.90 55.73 0 0 -0.0
20/06/2022
59.90
 5,400 61.64 61.73 57.55 0 0 0
17/06/2022
61.64
 11,700 59.81 62.86 55.64 0 200 -0.0
16/06/2022
59.81
 11,800 61.64 61.99 57.38 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |