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)
28/06/2017
47.04
 14,510 45.69 47.04 42.53 0 0 0
27/06/2017
45.69
 4,230 46.70 49.79 43.74 0 0 0
26/06/2017
46.70
 400 46.70 46.70 46.70 0 0 0
23/06/2017
46.70
 770 43.68 46.70 40.65 0 0 0
22/06/2017
43.68
 10 46.77 46.77 43.68 0 0 0
21/06/2017
46.77
 0 46.77 46.77 46.77 0 0 0
20/06/2017
46.77
 2,180 50.13 50.13 46.70 0 0 0
19/06/2017
50.13
 10 53.89 53.89 50.13 0 0 0
16/06/2017
53.89
 0 53.89 53.89 53.89 0 0 0
15/06/2017
53.89
 210 50.46 53.89 53.89 0 0 0
14/06/2017
50.46
 40 54.23 54.23 50.46 0 0 0
13/06/2017
54.23
 20 50.87 54.23 54.23 0 0 0
12/06/2017
50.87
 210 47.64 50.87 44.42 0 0 0
09/06/2017
47.64
 300 51.20 51.20 47.64 0 0 0
08/06/2017
51.20
 1,210 51.20 54.76 51.20 0 0 0
07/06/2017
51.20
 210 47.91 51.20 51.20 0 0 0
06/06/2017
47.91
 0 47.91 47.91 47.91 0 0 0
05/06/2017
47.91
 120 51.47 51.47 47.91 0 0 0
02/06/2017
51.47
 630 55.30 55.30 51.47 0 0 0
01/06/2017
55.30
 70 55.30 55.30 55.30 0 0 0
31/05/2017
55.30
 0 55.30 55.30 55.30 0 0 0
30/05/2017
55.30
 0 55.30 55.30 55.30 0 0 0
29/05/2017
55.30
 0 55.30 55.30 55.30 0 0 0
26/05/2017
55.30
 150 51.74 55.30 48.18 0 0 0
25/05/2017
51.74
 0 51.74 51.74 51.74 0 0 0
24/05/2017
51.74
 10 48.38 51.74 51.74 0 0 0
23/05/2017
48.38
 120 46.37 48.38 46.70 0 0 0
22/05/2017
46.37
 750 43.81 46.84 46.37 0 0 0
19/05/2017
43.81
 2,760 40.99 43.81 43.68 0 0 0
18/05/2017
40.99
 0 40.99 40.99 40.99 0 0 0
17/05/2017
40.99
 190 41.59 41.59 40.99 0 0 0
16/05/2017
41.59
 0 41.59 41.59 41.59 0 0 0
15/05/2017
41.59
 1,790 41.59 41.59 39.98 0 0 0
12/05/2017
41.59
 10 39.98 41.59 41.59 0 0 0
11/05/2017
39.98
 0 39.98 39.98 39.98 0 0 0
10/05/2017
39.98
 0 39.98 39.98 39.98 0 0 0
09/05/2017
39.98
 160 42.20 42.20 39.98 0 0 0
08/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
05/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
04/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
03/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
28/04/2017
42.20
 30 40.32 42.20 42.20 0 0 0
27/04/2017
40.32
 40 40.32 40.32 40.32 0 0 0
26/04/2017
40.32
 0 40.32 40.32 40.32 0 0 0
25/04/2017
40.32
 250 40.32 40.32 40.32 0 0 0
24/04/2017
40.32
 50 42.13 42.13 40.32 0 0 0
21/04/2017
42.13
 110 45.29 46.97 42.13 0 0 0
20/04/2017
45.29
 510 42.33 45.29 40.65 0 0 0
19/04/2017
42.33
 0 42.33 42.33 42.33 0 0 0
18/04/2017
42.33
 460 42.33 42.33 39.71 0 460 -0.0
17/04/2017
42.33
 0 42.33 42.33 42.33 0 0 0
14/04/2017
42.33
 10 44.35 44.35 42.33 0 0 0
13/04/2017
44.35
 0 44.35 44.35 44.35 0 0 0
12/04/2017
44.35
 0 44.35 44.35 44.35 0 0 0
11/04/2017
44.35
 1,100 43.68 44.35 41.59 0 1,090 -0.1
10/04/2017
43.68
 0 43.68 43.68 43.68 0 0 0
07/04/2017
43.68
 10 46.37 46.37 43.68 0 0 0
05/04/2017
46.37
 0 46.37 46.37 46.37 0 0 0
04/04/2017
46.37
 0 46.37 46.37 46.37 0 0 0
03/04/2017
46.37
 0 46.37 46.37 46.37 0 0 0
31/03/2017
46.37
 10 47.04 47.04 46.37 0 10 -0.0
30/03/2017
47.04
 1,000 46.70 47.04 47.04 0 0 0
29/03/2017
46.70
 0 46.70 46.70 46.70 0 0 0
28/03/2017
46.70
 0 46.70 46.70 46.70 0 0 0
27/03/2017
46.70
 0 46.70 46.70 46.70 0 0 0
24/03/2017
46.70
 110 43.74 46.70 46.57 0 0 0
23/03/2017
43.74
 390 47.04 47.04 43.74 0 0 0
22/03/2017
47.04
 60 47.04 47.04 47.04 0 0 0
21/03/2017
47.04
 10 47.04 47.04 47.04 0 0 0
20/03/2017
47.04
 1,010 46.63 49.72 46.70 0 0 0
17/03/2017
46.63
 1,000 46.57 48.58 46.63 0 0 0
16/03/2017
46.57
 220 43.68 46.63 45.02 0 0 0
15/03/2017
43.68
 150 43.68 43.68 43.68 0 0 0
14/03/2017
43.68
 20 42.33 45.29 43.68 0 0 0
13/03/2017
42.33
 170 39.98 42.33 40.32 0 0 0
10/03/2017
39.98
 130 38.97 39.98 38.97 0 0 0
09/03/2017
38.97
 0 38.97 38.97 38.97 0 0 0
08/03/2017
38.97
 0 38.97 38.97 38.97 0 0 0
07/03/2017
38.97
 10 38.30 38.97 38.97 0 0 0
06/03/2017
38.30
 10 36.29 38.30 38.30 0 0 0
03/03/2017
36.29
 0 36.29 36.29 36.29 0 0 0
02/03/2017
36.29
 0 36.29 36.29 36.29 0 0 0
01/03/2017
36.29
 670 38.97 38.97 36.29 0 0 0
28/02/2017
38.97
 200 36.96 38.97 38.84 0 0 0
27/02/2017
36.96
 120 38.97 38.97 36.96 20 0 0.0
24/02/2017
38.97
 40 38.97 38.97 38.84 0 0 0
23/02/2017
38.97
 0 38.97 38.97 38.97 0 0 0
22/02/2017
38.97
 10 37.63 38.97 38.97 0 0 0
21/02/2017
37.63
 1,280 36.29 37.63 34.61 0 710 -0.0
20/02/2017
36.29
 140 38.84 38.84 36.29 10 140 -0.0
17/02/2017
38.84
 1,000 38.84 38.84 38.84 1,000 0 0.1
16/02/2017
38.84
 0 38.84 38.84 38.84 0 0 0
15/02/2017
38.84
 220 38.30 38.84 37.63 0 0 0
14/02/2017
38.30
 340 35.95 38.30 35.95 0 0 0
13/02/2017
35.95
 10 33.60 35.95 35.95 0 0 0
10/02/2017
33.60
 0 33.60 33.60 33.60 0 0 0
09/02/2017
33.60
 310 33.06 33.60 33.60 0 0 0
08/02/2017
33.06
 1,500 33.06 33.06 33.06 0 0 0
07/02/2017
33.06
 110 33.60 33.60 32.99 0 0 0
06/02/2017
33.60
 500 33.60 33.60 33.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |