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)
16/11/2017
35.92
 520 35.92 35.92 35.92 0 450 -0.0
15/11/2017
35.92
 20 35.71 35.92 35.92 0 0 0
14/11/2017
35.71
 90 38.31 38.31 35.71 0 0 0
13/11/2017
38.31
 10 37.97 38.31 38.31 0 0 0
10/11/2017
37.97
 20 37.63 37.97 37.63 0 0 0
09/11/2017
37.63
 10 36.95 37.63 37.63 0 0 0
08/11/2017
36.95
 10 36.26 36.95 36.95 0 0 0
07/11/2017
36.26
 0 36.26 36.26 36.26 0 0 0
06/11/2017
36.26
 0 36.26 36.26 36.26 0 0 0
03/11/2017
36.26
 0 36.26 36.26 36.26 0 0 0
02/11/2017
36.26
 920 35.03 36.26 35.58 0 0 0
01/11/2017
35.03
 200 36.60 36.60 35.03 0 0 0
31/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
30/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
27/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
26/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
25/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
24/10/2017
36.60
 20 34.21 36.60 36.60 0 0 0
23/10/2017
34.21
 870 36.12 36.12 34.21 0 0 0
20/10/2017
36.12
 330 33.76 36.12 36.12 0 0 0
19/10/2017
33.76
 20 36.26 36.26 33.76 0 0 0
18/10/2017
36.26
 0 36.26 36.26 36.26 0 0 0
17/10/2017
36.26
 10,520 36.88 36.88 36.26 0 0 0
16/10/2017
36.88
 10 36.95 36.95 36.88 0 0 0
13/10/2017
36.95
 0 36.95 36.95 36.95 0 0 0
12/10/2017
36.95
 0 36.95 36.95 36.95 0 0 0
11/10/2017
36.95
 100 37.56 37.56 36.95 0 0 0
10/10/2017
37.56
 0 37.56 37.56 37.56 0 0 0
09/10/2017
37.56
 10 35.92 37.56 37.56 0 0 0
06/10/2017
35.92
 950 35.92 35.92 35.92 0 870 -0.0
05/10/2017
35.92
 810 36.95 36.95 35.92 0 0 0
04/10/2017
36.95
 1,150 34.82 37.22 35.23 0 0 0
03/10/2017
34.82
 10 37.29 37.29 34.82 0 0 0
02/10/2017
37.29
 0 37.29 37.29 37.29 0 0 0
29/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
28/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
27/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
26/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
25/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
22/09/2017
37.29
 20 37.63 37.63 37.29 0 0 0
21/09/2017
37.63
 120 37.63 37.63 37.56 0 0 0
20/09/2017
37.63
 10 36.26 37.63 37.63 0 0 0
19/09/2017
36.26
 0 36.26 36.26 36.26 0 0 0
18/09/2017
36.26
 0 36.26 36.26 36.26 0 0 0
15/09/2017
36.26
 10 36.26 36.26 36.26 0 10 -0.0
14/09/2017
36.26
 0 36.26 36.26 36.26 0 0 0
13/09/2017
36.26
 1,380 38.31 38.31 36.26 0 0 0
12/09/2017
38.31
 0 38.31 38.31 38.31 0 0 0
11/09/2017
38.31
 0 38.31 38.31 38.31 0 0 0
08/09/2017
38.31
 0 38.31 38.31 38.31 0 0 0
07/09/2017
38.31
 0 37.63 38.31 38.31 0 0 0
06/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2017
37.63
 0 37.63 37.63 37.63 0 0 0
05/09/2017
37.63
 0 37.63 37.63 37.63 0 0 0
01/09/2017
37.63
 300 37.63 37.63 37.63 0 280 -0.0
31/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0
30/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0
29/08/2017
37.63
 300 37.63 37.63 37.63 0 0 0
28/08/2017
37.63
 460 37.63 39.18 37.63 0 0 0
25/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0
24/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0
23/08/2017
37.63
 70 37.56 39.85 37.63 0 0 0
22/08/2017
37.56
 30 39.24 39.24 37.56 0 0 0
21/08/2017
39.24
 0 39.24 39.24 39.24 0 0 0
18/08/2017
39.24
 170 37.09 39.24 39.24 0 0 0
17/08/2017
37.09
 6,610 34.74 37.09 33.73 0 20 -0.0
16/08/2017
34.74
 5,260 37.29 37.29 34.74 0 1,700 -0.1
15/08/2017
37.29
 140 37.29 37.29 37.29 0 0 0
14/08/2017
37.29
 0 37.29 37.29 37.29 0 0 0
11/08/2017
37.29
 230 37.29 37.63 37.29 0 0 0
10/08/2017
37.29
 0 37.29 37.29 37.29 0 0 0
09/08/2017
37.29
 2,660 39.65 39.65 37.29 0 0 0
08/08/2017
39.65
 10 40.59 40.59 39.65 0 0 0
07/08/2017
40.59
 600 40.59 40.59 40.59 0 0 0
04/08/2017
40.59
 880 40.59 42.33 40.59 0 0 0
03/08/2017
40.59
 100 40.59 43.21 39.65 0 0 0
02/08/2017
40.59
 1,090 40.59 40.59 40.59 0 0 0
01/08/2017
40.59
 1,650 43.61 43.61 40.59 0 0 0
31/07/2017
43.61
 0 43.61 43.61 43.61 0 0 0
28/07/2017
43.61
 0 43.61 43.61 43.61 0 0 0
27/07/2017
43.61
 140 43.61 43.61 40.99 0 0 0
26/07/2017
43.61
 2,230 43.68 43.68 40.99 0 0 0
25/07/2017
43.68
 0 43.68 43.68 43.68 0 0 0
24/07/2017
43.68
 0 43.68 43.68 43.68 0 0 0
21/07/2017
43.68
 0 43.68 43.68 43.68 0 0 0
20/07/2017
43.68
 2,170 45.69 45.69 43.68 0 0 0
19/07/2017
45.69
 2,200 45.69 48.78 45.69 0 0 0
18/07/2017
45.69
 3,640 49.05 49.05 45.69 0 0 0
17/07/2017
49.05
 0 49.05 49.05 49.05 0 0 0
14/07/2017
49.05
 420 47.71 49.05 47.78 0 0 0
13/07/2017
47.71
 1,470 47.10 48.38 47.71 10 0 0.0
12/07/2017
47.10
 590 46.63 49.05 47.04 0 0 0
11/07/2017
46.63
 1,300 43.61 46.63 46.63 0 0 0
10/07/2017
43.61
 40 40.79 43.61 43.61 0 0 0
07/07/2017
40.79
 0 40.79 40.79 40.79 0 0 0
06/07/2017
40.79
 10 41.73 41.73 40.79 0 0 0
05/07/2017
41.73
 0 41.73 41.73 41.73 0 0 0
04/07/2017
41.73
 10 43.81 43.81 41.73 0 0 0
03/07/2017
43.81
 10 47.04 47.04 43.81 0 0 0
30/06/2017
47.04
 0 47.04 47.04 47.04 0 0 0
29/06/2017
47.04
 20 47.04 47.04 47.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |