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)
09/09/2020
39.10
 3,060 41.85 44.64 39.10 0 0 0
08/09/2020
41.85
 450 42.23 42.23 41.77 0 300 -0.0
07/09/2020
42.23
 2,460 41.85 42.23 39.74 0 460 -0.0
04/09/2020
41.85
 90 39.74 41.85 36.99 0 0 0
03/09/2020
39.74
 3,540 42.19 42.19 39.74 0 3,540 -0.2
01/09/2020
42.19
 0 42.19 42.19 42.19 0 0 0
31/08/2020
42.19
 20 42.19 42.19 42.19 0 0 0
28/08/2020
42.19
 0 42.19 42.19 42.19 0 0 0
27/08/2020
42.19
 420 39.49 42.23 41.43 0 0 0
26/08/2020
39.49
 10 42.28 42.28 39.49 0 0 0
25/08/2020
42.28
 260 42.28 42.28 39.40 0 0 0
24/08/2020
42.28
 43,420 41.43 42.28 41.47 0 0 0
21/08/2020
41.43
 1,770 42.28 42.28 39.32 0 0 0
20/08/2020
42.28
 0 42.28 42.28 42.28 0 0 0
19/08/2020
42.28
 0 42.28 42.28 42.28 0 0 0
18/08/2020
42.28
 20 42.28 42.28 42.28 0 0 0
17/08/2020
42.28
 3,260 41.43 42.28 38.56 0 0 0
14/08/2020
41.43
 0 41.43 41.43 41.43 0 0 0
13/08/2020
41.43
 180 41.43 41.43 41.01 0 0 0
12/08/2020
41.43
 310 40.16 41.43 37.37 0 0 0
11/08/2020
40.16
 0 40.16 40.16 40.16 0 0 0
10/08/2020
40.16
 180 40.12 40.16 40.08 0 0 0
07/08/2020
40.12
 150 43.12 43.12 40.12 0 0 0
06/08/2020
43.12
 30 42.28 43.12 42.28 0 0 0
05/08/2020
42.28
 0 42.28 42.28 42.28 0 0 0
04/08/2020
42.28
 20 42.23 42.28 42.28 0 0 0
03/08/2020
42.23
 10 40.46 42.23 42.23 0 0 0
31/07/2020
40.46
 30 38.89 40.46 40.46 0 0 0
30/07/2020
38.89
 530 37.96 38.89 36.36 0 0 0
29/07/2020
37.96
 320 37.79 37.96 35.17 0 0 0
28/07/2020
37.79
 50 36.36 37.79 33.82 0 0 0
27/07/2020
36.36
 0 36.36 36.36 36.36 0 0 0
24/07/2020
36.36
 70 35.43 36.36 33.95 0 0 0
23/07/2020
35.43
 0 35.43 35.43 35.43 0 0 0
22/07/2020
35.43
 10 35.38 35.43 35.43 0 0 0
21/07/2020
35.38
 120 38.05 38.05 35.38 0 0 0
20/07/2020
38.05
 50 38.05 38.05 38.05 0 0 0
17/07/2020
38.05
 0 38.05 38.05 38.05 0 0 0
16/07/2020
38.05
 3,150 36.36 38.05 37.16 0 0 0
15/07/2020
36.36
 60 36.36 36.36 36.36 0 0 0
14/07/2020
36.36
 120 35.98 36.36 36.31 0 0 0
13/07/2020
35.98
 230 35.93 35.98 33.44 0 0 0
10/07/2020
35.93
 190 35.93 35.93 35.93 0 0 0
09/07/2020
35.93
 20 35.93 35.93 35.93 0 0 0
08/07/2020
35.93
 110 35.89 35.93 33.48 0 0 0
07/07/2020
35.89
 0 35.89 35.89 35.89 0 0 0
06/07/2020
35.89
 80 34.37 35.89 35.85 0 0 0
03/07/2020
34.37
 10 36.78 36.78 34.37 0 0 0
02/07/2020
36.78
 40 36.36 36.78 36.78 0 0 0
01/07/2020
36.36
 1,170 38.81 38.81 36.10 0 0 0
30/06/2020
38.81
 10 37.88 38.81 38.81 0 0 0
29/06/2020
37.88
 210 38.43 38.85 35.77 30 0 0.0
26/06/2020
38.43
 0 38.43 38.43 38.43 0 0 0
25/06/2020
38.43
 1,140 36.23 38.43 33.86 0 0 0
24/06/2020
36.23
 0 36.23 36.23 36.23 0 0 0
23/06/2020
36.23
 10 36.19 36.23 36.23 0 0 0
22/06/2020
36.19
 320 34.67 36.19 33.82 0 280 -0.0
19/06/2020
34.67
 0 34.67 34.67 34.67 0 0 0
18/06/2020
34.67
 0 34.67 34.67 34.67 0 0 0
17/06/2020
34.67
 280 36.95 38.56 34.67 0 0 0
16/06/2020
36.95
 80 35.51 36.95 33.90 0 0 0
15/06/2020
35.51
 620 37.20 37.20 35.51 0 0 0
12/06/2020
37.20
 20 36.36 37.20 33.82 0 0 0
11/06/2020
36.36
 0 36.36 36.36 36.36 0 0 0
10/06/2020
36.36
 140 36.02 36.36 36.02 0 0 0
09/06/2020
36.02
 20 36.02 36.02 36.02 0 0 0
08/06/2020
36.02
 0 36.02 36.02 36.02 0 0 0
05/06/2020
36.02
 180 36.02 36.02 33.82 0 0 0
04/06/2020
36.02
 430 35.89 36.02 33.82 0 0 0
03/06/2020
35.89
 30 35.89 35.89 35.89 0 0 0
02/06/2020
35.89
 20 35.89 35.89 35.89 0 0 0
01/06/2020
35.89
 1,070 38.56 38.56 35.89 0 0 0
29/05/2020
38.56
 0 38.56 38.56 38.56 0 0 0
28/05/2020
38.56
 0 38.56 38.56 38.56 0 0 0
27/05/2020
38.56
 0 38.56 38.56 38.56 0 0 0
26/05/2020
38.56
 770 38.56 38.56 38.56 0 0 0
25/05/2020
38.56
 60 38.56 38.60 36.82 0 0 0
22/05/2020
38.56
 10 38.05 38.56 38.56 0 0 0
21/05/2020
38.05
 10 38.05 38.05 38.05 0 0 0
20/05/2020
38.05
 680 36.78 39.32 38.05 0 0 0
19/05/2020
36.78
 200 36.78 36.78 36.78 0 0 0
18/05/2020
36.78
 0 36.78 36.78 36.78 0 0 0
15/05/2020
36.78
 380 36.78 36.78 36.36 0 330 -0.0
14/05/2020
36.78
 120 36.78 36.78 36.78 0 0 0
13/05/2020
36.78
 30 36.36 36.78 36.78 0 30 -0.0
12/05/2020
36.36
 50 36.78 37.20 36.36 0 0 0
11/05/2020
36.78
 20 37.20 37.20 36.78 0 0 0
08/05/2020
37.20
 280 37.20 37.20 37.20 0 280 -0.0
07/05/2020
37.20
 200 37.20 37.20 37.20 0 0 0
06/05/2020
37.20
 0 37.20 37.20 37.20 0 0 0
05/05/2020
37.20
 20 37.20 37.20 37.20 0 0 0
04/05/2020
37.20
 0 37.20 37.20 37.20 0 0 0
29/04/2020
37.20
 210 37.84 38.05 37.20 10 60 -0.0
28/04/2020
37.84
 0 37.84 37.84 37.84 0 0 0
27/04/2020
37.84
 110 35.38 37.84 37.84 0 0 0
24/04/2020
35.38
 790 38.05 38.05 35.38 0 0 0
23/04/2020
38.05
 0 38.05 38.05 38.05 0 0 0
22/04/2020
38.05
 0 38.05 38.05 38.05 0 0 0
21/04/2020
38.05
 0 38.05 38.05 38.05 0 0 0
20/04/2020
38.05
 10 38.01 38.05 38.05 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |