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)
03/02/2017
33.60
 0 33.60 33.60 33.60 0 0 0
02/02/2017
33.60
 1,000 34.27 34.27 33.60 100 0 0.0
25/01/2017
34.27
 0 34.27 34.27 34.27 0 0 0
24/01/2017
34.27
 20 34.14 34.27 34.27 0 0 0
23/01/2017
34.14
 1,400 31.92 34.14 34.07 0 10 -0.0
20/01/2017
31.92
 550 33.93 33.93 31.92 0 0 0
19/01/2017
33.93
 10 33.93 33.93 33.93 0 0 0
18/01/2017
33.93
 0 33.93 33.93 33.93 0 0 0
17/01/2017
33.93
 0 33.93 33.93 33.93 0 0 0
16/01/2017
33.93
 80 34.27 34.27 33.93 0 0 0
13/01/2017
34.27
 0 34.27 34.27 34.27 0 0 0
12/01/2017
34.27
 200 34.27 34.27 34.27 0 0 0
11/01/2017
34.27
 180 32.25 34.27 32.25 0 0 0
10/01/2017
32.25
 40 32.93 32.93 32.25 0 0 0
09/01/2017
32.93
 250 32.93 32.93 32.93 0 250 -0.0
06/01/2017
32.93
 10 32.93 32.93 32.93 0 0 0
05/01/2017
32.93
 0 32.93 32.93 32.93 0 0 0
04/01/2017
32.93
 0 32.93 32.93 32.93 0 0 0
03/01/2017
32.93
 4,260 34.27 34.27 32.93 0 10 -0.0
30/12/2016
34.27
 0 34.27 34.27 34.27 0 0 0
29/12/2016
34.27
 170 35.61 35.61 33.19 0 20 -0.0
28/12/2016
35.61
 0 35.61 35.61 35.61 0 0 0
27/12/2016
35.61
 0 35.61 35.61 35.61 0 0 0
26/12/2016
35.61
 60 35.61 35.61 35.61 0 60 -0.0
23/12/2016
35.61
 1,670 35.55 37.63 33.13 0 0 0
22/12/2016
35.55
 150 33.26 35.55 35.55 0 0 0
21/12/2016
33.26
 250 35.61 35.61 33.16 0 0 0
20/12/2016
35.61
 4,010 38.03 38.03 35.41 3,900 0 0.2
19/12/2016
38.03
 0 38.03 38.03 38.03 0 0 0
16/12/2016
38.03
 0 38.03 38.03 38.03 0 0 0
15/12/2016: Cổ tức tiền mặt tỉ lệ: 40%
15/12/2016
38.03
 220 35.61 38.03 33.13 30 0 0.0
14/12/2016
35.61
 1,970 35.93 35.93 35.61 300 0 0.0
13/12/2016
35.93
 2,800 36.86 36.86 34.36 0 0 0
12/12/2016
36.86
 470 37.18 37.49 36.86 0 0 0
09/12/2016
37.18
 890 37.49 37.49 37.18 0 0 0
08/12/2016
37.49
 5,860 35.61 37.49 36.24 0 0 0
07/12/2016
35.61
 1,700 34.43 35.61 34.99 0 0 0
06/12/2016
34.43
 2,430 34.24 36.55 34.43 0 0 0
05/12/2016
34.24
 250 32.05 34.24 34.24 0 0 0
02/12/2016
32.05
 0 32.05 32.05 32.05 0 0 0
01/12/2016
32.05
 30 29.99 32.05 32.05 0 0 0
30/11/2016
29.99
 0 29.99 29.99 29.99 0 0 0
29/11/2016
29.99
 0 29.99 29.99 29.99 0 0 0
28/11/2016
29.99
 2,470 30.30 30.30 29.68 200 0 0.0
25/11/2016
30.30
 0 30.30 30.30 30.30 0 0 0
24/11/2016
30.30
 3,300 30.30 30.30 29.37 0 0 0
23/11/2016
30.30
 0 30.30 30.30 30.30 0 0 0
22/11/2016
30.30
 10 29.74 30.30 30.30 0 0 0
21/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
18/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
17/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
16/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
15/11/2016
29.74
 30 29.37 29.74 29.74 0 0 0
14/11/2016
29.37
 7,240 29.37 29.37 29.37 0 0 0
11/11/2016
29.37
 650 29.71 29.80 29.37 0 0 0
10/11/2016
29.71
 40 30.93 32.18 29.71 0 0 0
09/11/2016
30.93
 10 29.37 30.93 30.93 0 0 0
08/11/2016
29.37
 20 29.37 29.37 27.55 0 0 0
07/11/2016
29.37
 10 29.37 29.37 29.37 0 0 0
04/11/2016
29.37
 340 31.24 31.24 29.05 0 0 0
03/11/2016
31.24
 90 31.24 31.24 29.08 0 0 0
02/11/2016
31.24
 610 30.33 31.24 28.74 0 0 0
01/11/2016
30.33
 570 28.37 30.33 27.43 0 400 -0.0
31/10/2016
28.37
 0 28.37 28.37 28.37 0 0 0
28/10/2016
28.37
 0 28.37 28.37 28.37 0 0 0
27/10/2016
28.37
 0 28.37 28.37 28.37 0 0 0
26/10/2016
28.37
 310 28.24 28.37 28.37 0 0 0
25/10/2016
28.24
 0 28.24 28.24 28.24 0 0 0
24/10/2016
28.24
 30 28.24 30.21 28.24 20 0 0.0
21/10/2016
28.24
 0 28.24 28.24 28.24 0 0 0
20/10/2016
28.24
 0 28.24 28.24 28.24 0 0 0
19/10/2016
28.24
 20 29.99 29.99 28.24 0 0 0
18/10/2016
29.99
 0 29.99 29.99 29.99 0 0 0
17/10/2016
29.99
 0 29.99 29.99 29.99 0 0 0
14/10/2016
29.99
 320 29.68 29.99 29.99 0 0 0
13/10/2016
29.68
 10 29.68 29.68 29.68 0 0 0
12/10/2016
29.68
 0 29.68 29.68 29.68 0 0 0
11/10/2016
29.68
 3,160 29.05 29.68 29.37 0 0 0
10/10/2016
29.05
 130 30.93 30.93 29.05 0 0 0
07/10/2016
30.93
 0 30.93 30.93 30.93 0 0 0
06/10/2016
30.93
 0 30.93 30.93 30.93 0 0 0
05/10/2016
30.93
 0 30.93 30.93 30.93 0 0 0
04/10/2016
30.93
 0 30.93 30.93 30.93 0 0 0
03/10/2016
30.93
 30 29.99 30.93 30.93 0 0 0
30/09/2016
29.99
 3,410 29.40 29.99 29.93 0 0 0
29/09/2016
29.40
 0 29.40 29.40 29.40 0 0 0
28/09/2016
29.40
 10 31.24 31.24 29.40 0 0 0
27/09/2016
31.24
 0 31.24 31.24 31.24 0 0 0
26/09/2016
31.24
 210 30.62 31.24 29.37 0 0 0
23/09/2016
30.62
 1,000 30.62 30.62 30.62 0 0 0
22/09/2016
30.62
 210 29.99 30.62 29.99 0 0 0
21/09/2016
29.99
 170 28.74 30.62 29.68 0 120 -0.0
20/09/2016
28.74
 180 29.37 29.37 28.74 0 0 0
19/09/2016
29.37
 1,340 27.49 29.37 27.99 250 0 0.0
16/09/2016
27.49
 2,800 26.74 27.49 27.43 100 2,440 -0.1
15/09/2016
26.74
 30 26.62 26.74 26.74 0 0 0
14/09/2016
26.62
 280 27.55 27.55 26.62 0 0 0
13/09/2016
27.55
 0 27.55 27.55 27.55 0 0 0
12/09/2016
27.55
 0 27.55 27.55 27.55 0 0 0
09/09/2016
27.55
 0 27.55 27.55 27.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |