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)
19/11/2015
31.03
 1,280 31.60 31.60 29.62 0 0 0
18/11/2015
31.60
 580 31.60 31.60 31.60 0 0 0
17/11/2015
31.60
 4,670 31.03 31.88 31.03 0 0 0
16/11/2015
31.03
 1,740 29.34 31.03 29.34 0 0 0
13/11/2015
29.34
 30 27.93 29.62 29.34 0 0 0
12/11/2015
27.93
 3,390 26.24 28.04 27.93 0 0 0
11/11/2015
26.24
 3,430 24.55 26.24 24.83 0 0 0
10/11/2015
24.55
 2,210 24.15 24.55 24.26 0 0 0
09/11/2015
24.15
 420 22.57 24.15 21.05 10 10 0
06/11/2015
22.57
 0 22.57 22.57 22.57 0 0 0
05/11/2015
22.57
 0 22.57 22.57 22.57 0 0 0
04/11/2015
22.57
 70 22.57 22.57 22.57 70 0 0.0
03/11/2015
22.57
 80 24.26 24.26 22.57 80 0 0.0
02/11/2015
24.26
 0 24.26 24.26 24.26 0 0 0
30/10/2015
24.26
 520 23.70 24.26 22.06 0 0 0
29/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
28/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
27/10/2015
23.70
 510 22.57 23.70 23.70 10 0 0.0
26/10/2015
22.57
 0 22.57 22.57 22.57 0 0 0
23/10/2015
22.57
 250 22.29 23.70 22.57 0 0 0
22/10/2015
22.29
 70 23.70 23.70 22.29 0 0 0
21/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
20/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
19/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
16/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
15/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
14/10/2015
23.70
 0 23.70 23.70 23.70 0 0 0
13/10/2015
23.70
 30 23.42 24.83 23.70 0 0 0
12/10/2015
23.42
 10 22.91 23.42 23.42 0 0 0
09/10/2015
22.91
 0 22.91 22.91 22.91 0 0 0
08/10/2015
22.91
 10 21.44 22.91 22.91 0 0 0
07/10/2015
21.44
 390 23.02 23.02 21.44 0 0 0
06/10/2015
23.02
 0 23.02 23.02 23.02 0 0 0
05/10/2015
23.02
 0 23.02 23.02 23.02 0 0 0
02/10/2015
23.02
 360 21.72 23.19 22.18 0 0 0
01/10/2015
21.72
 0 21.72 21.72 21.72 0 0 0
30/09/2015
21.72
 330 21.72 21.72 21.72 0 0 0
29/09/2015
21.72
 0 21.72 21.72 21.72 0 0 0
28/09/2015
21.72
 0 21.72 21.72 21.72 0 0 0
25/09/2015
21.72
 50 20.31 21.72 21.72 0 0 0
24/09/2015
20.31
 0 20.31 20.31 20.31 0 0 0
23/09/2015
20.31
 110 20.14 20.31 20.31 0 0 0
22/09/2015
20.14
 120 21.56 21.56 20.14 0 0 0
21/09/2015
21.56
 460 23.13 23.13 21.56 0 0 0
18/09/2015
23.13
 3,690 23.30 23.30 21.72 0 0 0
17/09/2015
23.30
 120 21.84 23.30 20.31 0 0 0
16/09/2015
21.84
 250 20.54 21.84 19.13 0 0 0
15/09/2015
20.54
 170 21.67 21.67 20.20 0 0 0
14/09/2015
21.67
 40 20.26 21.67 20.60 0 0 0
11/09/2015
20.26
 340 19.02 20.26 17.77 0 0 0
10/09/2015
19.02
 20 17.77 19.02 19.02 0 0 0
09/09/2015
17.77
 10 17.77 17.77 17.77 0 0 0
08/09/2015
17.77
 20 18.90 20.20 17.77 0 0 0
07/09/2015
18.90
 10 20.31 20.31 18.90 0 0 0
04/09/2015
20.31
 140 20.31 20.31 20.31 0 0 0
03/09/2015
20.31
 1,710 20.31 20.65 18.90 0 0 0
01/09/2015
20.31
 0 20.31 20.31 20.31 0 0 0
31/08/2015
20.31
 200 19.19 20.31 20.31 0 0 0
28/08/2015
19.19
 0 19.19 19.19 19.19 0 0 0
27/08/2015
19.19
 20 20.20 20.20 19.19 0 0 0
26/08/2015
20.20
 0 20.20 20.20 20.20 0 0 0
25/08/2015
20.20
 0 20.20 20.20 20.20 0 0 0
24/08/2015
20.20
 30 18.90 20.20 20.20 0 0 0
21/08/2015
18.90
 30 18.90 18.90 18.90 0 0 0
20/08/2015
18.90
 0 18.90 18.90 18.90 0 0 0
19/08/2015
18.90
 0 18.90 18.90 18.90 0 0 0
18/08/2015
18.90
 70 19.30 19.30 18.90 0 0 0
17/08/2015
19.30
 10 18.06 19.30 19.30 0 0 0
14/08/2015
18.06
 0 18.06 18.06 18.06 0 0 0
13/08/2015
18.06
 30 19.02 19.02 18.06 0 30 -0.0
12/08/2015
19.02
 250 19.75 19.75 19.02 0 250 -0.0
11/08/2015
19.75
 0 19.75 19.75 19.75 0 0 0
10/08/2015
19.75
 0 19.75 19.75 19.75 0 0 0
07/08/2015
19.75
 0 19.75 19.75 19.75 0 0 0
06/08/2015
19.75
 0 19.75 19.75 19.75 0 0 0
05/08/2015
19.75
 50 19.75 19.75 19.75 0 0 0
04/08/2015
19.75
 30 19.75 19.75 19.75 0 0 0
03/08/2015
19.75
 0 19.75 19.75 19.75 0 0 0
31/07/2015
19.75
 80 20.03 20.03 19.75 0 0 0
30/07/2015
20.03
 0 20.03 20.03 20.03 0 0 0
29/07/2015
20.03
 0 20.03 20.03 20.03 0 0 0
28/07/2015
20.03
 1,010 19.75 20.03 19.75 0 0 0
27/07/2015
19.75
 0 19.75 19.75 19.75 0 0 0
24/07/2015
19.75
 480 19.75 19.75 19.75 0 0 0
23/07/2015
19.75
 0 19.75 19.75 19.75 0 0 0
22/07/2015
19.75
 0 19.75 19.75 19.75 0 0 0
21/07/2015
19.75
 0 19.75 19.75 19.75 0 0 0
20/07/2015
19.75
 850 19.75 19.75 19.75 0 0 0
17/07/2015
19.75
 0 19.75 19.75 19.75 0 0 0
16/07/2015
19.75
 0 19.75 19.75 19.75 0 0 0
15/07/2015
19.75
 2,700 19.75 19.75 19.75 0 0 0
14/07/2015
19.75
 2,160 19.69 19.75 19.75 0 0 0
13/07/2015
19.69
 0 19.69 19.69 19.69 0 0 0
10/07/2015
19.69
 6,900 19.75 19.92 19.69 0 0 0
09/07/2015
19.75
 4,000 19.92 19.92 19.75 0 3,210 -0.1
08/07/2015
19.92
 0 19.92 19.92 19.92 0 0 0
07/07/2015: Cổ tức tiền mặt tỉ lệ: 5%
07/07/2015
19.92
 10 19.86 19.92 19.92 0 0 0
06/07/2015
19.86
 100 20.08 20.08 19.86 0 0 0
03/07/2015
20.08
 510 20.08 20.08 19.36 0 20 -0.0
02/07/2015
20.08
 1,010 20.75 21.20 19.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |