CTCP Vật tư Xăng Dầu (com)

28.80
1.85
(6.86%)
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
(2024-08-21) 		-2.85 -9.56% 3,600 0 0
26.90
31.80
28.80
2 tháng
(2024-07-22) 		-2.50 -8.49% 10,600 -500 -0.0
26.65
32
28.80
3 tháng
(2024-06-24) 		-3.75 -12.21% 12,300 -700 -0.0
26.65
32.55
28.80
6 tháng
(2024-03-25) 		-6.30 -18.95% 29,900 -600 -0.0
26.65
34.20
28.80
12 tháng
(2023-09-26) 		-1.80 -6.28% 115,100 -2,000 -0.1
26.65
47.37
28.80
24 tháng
(2022-10-03) 		-9.56 -26.19% 305,800 -19,100 -5.6
23.92
47.37
28.80
36 tháng
(2021-10-06) 		-11.09 -29.15% 907,500 -26,320 -19.6
23.92
69.38
28.80
60 tháng
(2019-10-17) 		-16.49 -37.96% 1,289,500 -32,800 -19.8
23.92
69.38
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2021
38.65
 0 38.65 38.65 38.65 0 0 0
27/01/2021
38.65
 100 40.58 40.58 38.65 0 0 0
26/01/2021
40.58
 200 40.62 40.62 40.58 0 0 0
25/01/2021
40.62
 100 38.43 40.62 40.62 0 0 0
22/01/2021
38.43
 100 40.80 40.80 38.43 0 0 0
21/01/2021
40.80
 1,200 40.36 40.80 40.80 0 0 0
20/01/2021
40.36
 0 40.36 40.36 40.36 0 0 0
19/01/2021
40.36
 500 40.71 40.71 40.36 0 0 0
18/01/2021
40.71
 400 39.92 40.71 40.71 0 0 0
15/01/2021
39.92
 0 39.92 39.92 39.92 0 0 0
14/01/2021
39.92
 0 39.92 39.92 39.92 0 0 0
13/01/2021
39.92
 2,600 40.27 40.36 39.92 0 0 0
12/01/2021
40.27
 900 41.06 41.06 38.43 100 0 0.0
11/01/2021
41.06
 0 41.06 41.06 41.06 0 0 0
08/01/2021
41.06
 100 38.78 41.06 41.06 0 0 0
07/01/2021
38.78
 200 38.52 38.78 38.52 0 0 0
06/01/2021
38.52
 1,800 41.24 41.24 38.43 0 0 0
05/01/2021
41.24
 100 41.24 41.24 41.24 0 0 0
04/01/2021
41.24
 300 40.36 41.24 37.99 0 0 0
31/12/2020
40.36
 3,270 40.36 40.36 37.82 0 0 0
30/12/2020
40.36
 3,750 39.92 40.62 39.48 110 0 0.0
29/12/2020
39.92
 30 39.66 39.92 39.66 20 0 0.0
28/12/2020
39.66
 850 40.36 40.36 39.48 0 10 -0.0
25/12/2020
40.36
 690 40.27 42.38 37.86 20 0 0.0
24/12/2020
40.27
 2,840 39.48 40.36 37.73 20 0 0.0
23/12/2020
39.48
 210 40.36 40.36 39.48 20 0 0.0
22/12/2020
40.36
 0 40.36 40.36 40.36 0 0 0
21/12/2020
40.36
 11,770 39.48 40.36 39.05 0 0 0
18/12/2020
39.48
 3,170 39.75 39.92 39.48 0 0 0
17/12/2020
39.75
 80 39.75 39.75 39.75 0 0 0
16/12/2020
39.75
 720 40.80 40.80 39.57 0 0 0
15/12/2020
40.80
 490 41.15 41.15 40.80 0 0 0
14/12/2020
41.15
 1,180 38.61 41.19 40.84 0 0 0
11/12/2020
38.61
 50 41.24 41.24 38.61 0 0 0
10/12/2020
41.24
 150 41.24 41.24 41.24 0 0 0
09/12/2020
41.24
 1,330 41.68 41.68 41.19 10 0 0.0
08/12/2020
41.68
 1,350 40.36 41.68 39.92 0 0 0
07/12/2020
40.36
 2,460 41.55 41.72 39.48 0 0 0
04/12/2020
41.55
 460 44.49 44.49 41.50 0 0 0
03/12/2020
44.49
 90 41.59 44.49 41.85 0 0 0
02/12/2020
41.59
 8,850 41.19 41.59 38.34 500 0 0.0
01/12/2020
41.19
 6,920 43.87 43.87 41.19 0 0 0
30/11/2020
43.87
 260 44.75 45.19 43.87 20 0 0.0
27/11/2020
44.75
 540 45.19 45.19 44.75 20 0 0.0
26/11/2020
45.19
 20 43.87 45.19 45.19 20 0 0.0
25/11/2020
43.87
 30 42.12 44.66 43.87 20 0 0.0
24/11/2020
42.12
 830 43.26 44.92 42.12 20 0 0.0
23/11/2020
43.26
 20 40.45 43.26 43.26 20 0 0.0
20/11/2020
40.45
 110 43.34 45.63 40.45 20 0 0.0
19/11/2020
43.34
 590 46.50 46.50 43.26 20 0 0.0
18/11/2020
46.50
 20 43.52 46.50 46.50 20 0 0.0
17/11/2020
43.52
 1,980 42.73 44.75 43.52 20 0 0.0
16/11/2020
42.73
 260 42.47 42.73 42.47 20 0 0.0
13/11/2020
42.47
 430 45.63 45.63 42.47 20 0 0.0
12/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2020
45.63
 250 46.50 46.94 43.26 20 0 0.0
11/11/2020
46.50
 20 43.54 46.50 46.50 20 0 0.0
10/11/2020
43.54
 5,670 40.71 43.54 40.71 20 0 0.0
09/11/2020
40.71
 10,440 38.17 40.71 40.16 20 0 0.0
06/11/2020
38.17
 30 40.42 40.42 38.17 0 0 0
05/11/2020
40.42
 1,010 40.46 40.46 38.47 0 0 0
04/11/2020
40.46
 110 40.25 40.46 40.33 0 0 0
03/11/2020
40.25
 20 40.67 42.19 40.25 0 0 0
02/11/2020
40.67
 20 40.75 43.54 40.67 10 0 0.0
30/10/2020
40.75
 10 40.75 40.75 40.75 10 0 0.0
29/10/2020
40.75
 2,080 41.26 41.26 38.39 10 0 0.0
28/10/2020
41.26
 20 41.43 41.43 41.26 10 0 0.0
27/10/2020
41.43
 10 39.82 41.43 41.43 10 0 0.0
26/10/2020
39.82
 1,210 41.30 41.30 39.82 10 900 -0.0
23/10/2020
41.30
 490 44.39 44.39 41.30 10 0 0.0
22/10/2020
44.39
 10 41.51 44.39 44.39 10 0 0.0
21/10/2020
41.51
 2,040 40.50 41.68 37.71 10 0 0.0
20/10/2020
40.50
 10 40.58 40.58 40.50 10 0 0.0
19/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
16/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
15/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
14/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
13/10/2020
40.58
 10,010 38.13 40.58 38.05 0 0 0
12/10/2020
38.13
 20,250 40.50 40.50 38.05 0 0 0
09/10/2020
40.50
 0 40.50 40.50 40.50 0 0 0
08/10/2020
40.50
 500 40.58 40.58 40.50 0 0 0
07/10/2020
40.58
 30 40.88 40.88 40.58 0 0 0
06/10/2020
40.88
 30 38.89 41.30 40.88 0 0 0
05/10/2020
38.89
 150 37.24 39.06 38.89 0 120 -0.0
02/10/2020
37.24
 150 39.74 39.74 37.24 0 150 -0.0
01/10/2020
39.74
 0 39.74 39.74 39.74 0 0 0
30/09/2020
39.74
 40 39.65 39.74 39.74 0 0 0
29/09/2020
39.65
 250 37.41 39.65 37.41 0 0 0
28/09/2020
37.41
 10 37.37 37.41 37.41 0 0 0
25/09/2020
37.37
 10 39.91 39.91 37.37 0 0 0
24/09/2020
39.91
 390 39.74 39.91 39.74 0 0 0
23/09/2020
39.74
 10 42.19 42.19 39.74 0 0 0
22/09/2020
42.19
 2,270 42.19 42.19 39.91 0 0 0
21/09/2020
42.19
 2,270 39.91 42.19 39.91 0 0 0
18/09/2020
39.91
 5,510 42.28 42.28 39.91 0 0 0
17/09/2020
42.28
 0 42.28 42.28 42.28 0 0 0
16/09/2020
42.28
 7,370 41.85 42.28 41.35 0 0 0
15/09/2020
41.85
 0 41.85 41.85 41.85 0 0 0
14/09/2020
41.85
 410 39.82 41.85 41.35 0 0 0
11/09/2020
39.82
 80 40.50 40.50 39.82 0 0 0
10/09/2020
40.50
 30 39.10 40.50 36.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |