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
(2024-08-20) 		-5.05 -15.78% 4,600 -600 -0.0
26.90
32
26.95
2 tháng
(2024-07-22) 		-2.50 -8.49% 10,600 -500 -0.0
26.65
32
26.95
3 tháng
(2024-06-21) 		-5.50 -16.95% 13,300 -700 -0.0
26.65
32.55
26.95
6 tháng
(2024-03-25) 		-6.30 -18.95% 29,900 -600 -0.0
26.65
34.20
26.95
12 tháng
(2023-09-25) 		-3.67 -11.99% 115,100 -2,000 -0.1
26.65
47.37
26.95
24 tháng
(2022-09-30) 		-9.56 -26.19% 306,600 -19,100 -5.9
23.92
47.37
26.95
36 tháng
(2021-10-05) 		-11.66 -30.19% 907,600 -26,320 -19.6
23.92
69.38
26.95
60 tháng
(2019-10-16) 		-16.89 -38.53% 1,289,510 -32,800 -19.8
23.92
69.38
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2010
16.85
 8,000 24.10 24.10 16.85 0 0 0
27/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2010
24.10
 0 16.07 24.10 23.89 0 0 0
26/08/2010
16.07
 6,830 16.07 16.07 15.93 0 0 0
25/08/2010
16.07
 10,480 16.07 16.07 15.93 0 0 0
24/08/2010
16.07
 6,080 16.07 16.64 16.07 70 0 0.0
23/08/2010
16.07
 11,970 16.21 16.21 16.07 0 0 0
20/08/2010
16.21
 0 16.21 16.21 16.21 0 0 0
19/08/2010
16.21
 43,630 16.07 16.35 16.07 0 0 0
18/08/2010
16.07
 1,000 15.78 16.07 16.07 0 0 0
17/08/2010
15.78
 740 15.93 15.93 15.78 0 0 0
16/08/2010
15.93
 3,370 15.36 16.07 15.93 0 0 0
13/08/2010
15.36
 0 15.36 15.36 15.36 0 0 0
12/08/2010
15.36
 0 15.36 15.36 15.36 0 0 0
11/08/2010
15.36
 50 15.93 15.93 15.21 0 0 0
10/08/2010
15.93
 0 15.93 15.93 15.93 0 0 0
09/08/2010
15.93
 0 15.93 15.93 15.93 0 0 0
06/08/2010
15.93
 670 16.21 16.21 15.93 0 0 0
05/08/2010
16.21
 970 16.07 16.21 16.21 0 0 0
04/08/2010
16.07
 10 15.93 16.07 16.07 0 0 0
03/08/2010
15.93
 0 15.93 15.93 15.93 0 0 0
02/08/2010
15.93
 0 15.93 15.93 15.93 0 0 0
30/07/2010
15.93
 170 15.36 15.93 15.36 0 0 0
29/07/2010
15.36
 1,110 15.21 15.64 15.36 0 0 0
28/07/2010
15.21
 40 15.50 15.64 15.21 0 0 0
27/07/2010
15.50
 80 15.93 15.93 15.50 0 0 0
26/07/2010
15.93
 140 16.07 16.07 15.36 0 0 0
23/07/2010
16.07
 2,700 16.07 16.07 15.64 0 0 0
22/07/2010
16.07
 10 16.07 16.07 16.07 0 0 0
21/07/2010
16.07
 0 16.07 16.07 16.07 0 0 0
20/07/2010
16.07
 0 16.07 16.07 16.07 0 0 0
19/07/2010
16.07
 80 16.07 16.07 16.07 0 0 0
16/07/2010
16.07
 0 16.07 16.07 16.07 0 0 0
15/07/2010
16.07
 680 15.64 16.07 16.07 0 0 0
14/07/2010
15.64
 730 16.21 16.21 15.64 0 430 -0.0
13/07/2010
16.21
 200 15.78 16.21 16.21 0 0 0
12/07/2010
15.78
 0 15.78 15.78 15.78 0 0 0
09/07/2010
15.78
 300 15.93 15.93 15.78 0 0 0
08/07/2010
15.93
 820 15.93 15.93 15.93 0 0 0
07/07/2010
15.93
 330 16.35 16.35 15.93 0 0 0
06/07/2010
16.35
 0 16.35 16.35 16.35 0 0 0
05/07/2010
16.35
 4,860 16.21 16.35 15.93 100 0 0.0
02/07/2010
16.21
 1,000 16.21 16.21 16.21 0 0 0
01/07/2010
16.21
 3,000 16.21 16.21 16.21 0 0 0
30/06/2010
16.21
 510 16.49 16.49 16.21 0 0 0
29/06/2010
16.49
 0 16.49 16.49 16.49 0 0 0
28/06/2010
16.49
 1,260 16.49 16.49 15.78 20 0 0.0
25/06/2010
16.49
 0 16.49 16.49 16.49 0 0 0
24/06/2010
16.49
 0 16.49 16.49 16.49 0 0 0
23/06/2010
16.49
 130 16.07 16.49 16.07 20 0 0.0
22/06/2010
16.07
 280 15.50 16.07 16.07 0 0 0
21/06/2010
15.50
 80 16.21 16.21 15.50 0 0 0
18/06/2010
16.21
 1,010 16.21 16.21 15.50 0 0 0
17/06/2010
16.21
 7,800 16.07 16.21 16.07 0 0 0
16/06/2010
16.07
 0 16.07 16.07 16.07 0 0 0
15/06/2010
16.07
 40 15.36 16.07 16.07 0 0 0
14/06/2010
15.36
 250 16.07 16.07 15.36 0 0 0
11/06/2010
16.07
 80 16.07 16.07 15.36 0 0 0
10/06/2010
16.07
 3,630 16.21 16.21 15.93 0 0 0
09/06/2010
16.21
 20 15.78 16.21 16.21 0 0 0
08/06/2010
15.78
 400 15.50 15.78 15.78 0 0 0
07/06/2010
15.50
 24,000 15.93 15.93 15.36 0 0 0
04/06/2010
15.93
 10,010 15.50 15.93 15.64 0 0 0
03/06/2010
15.50
 10 15.07 15.50 15.50 0 0 0
02/06/2010
15.07
 20 15.07 15.07 15.07 0 0 0
01/06/2010
15.07
 780 15.64 15.64 15.07 0 0 0
31/05/2010
15.64
 11,120 15.64 16.21 15.07 0 0 0
28/05/2010
15.64
 510 15.64 16.21 15.07 100 0 0.0
27/05/2010
15.64
 0 15.64 15.64 15.64 0 0 0
26/05/2010
15.64
 0 15.64 15.64 15.64 0 0 0
25/05/2010
15.64
 30 15.07 15.64 14.50 0 20 -0.0
24/05/2010
15.07
 8,710 14.50 15.07 14.50 0 0 0
21/05/2010
14.50
 20 15.21 15.21 14.50 0 0 0
20/05/2010
15.21
 8,070 15.64 15.64 15.07 0 0 0
19/05/2010
15.64
 11,520 15.07 15.78 15.07 0 0 0
18/05/2010
15.07
 1,520 15.36 15.36 14.79 0 0 0
17/05/2010
15.36
 10 15.93 15.93 15.36 0 0 0
14/05/2010
15.93
 0 15.93 15.93 15.93 0 0 0
13/05/2010
15.93
 500 15.93 15.93 15.93 0 0 0
12/05/2010
15.93
 0 15.93 15.93 15.93 0 0 0
11/05/2010
15.93
 10 15.50 15.93 15.93 0 0 0
10/05/2010
15.50
 50 16.07 16.07 15.50 0 0 0
07/05/2010
16.07
 2,060 15.64 16.07 15.36 0 0 0
06/05/2010
15.64
 260 15.64 15.64 15.64 0 0 0
05/05/2010
15.64
 100 16.07 16.07 15.50 0 0 0
04/05/2010
16.07
 50 16.35 16.35 16.07 0 50 -0.0
29/04/2010
16.35
 7,210 16.35 16.49 16.35 0 0 0
28/04/2010
16.35
 2,010 16.78 16.78 16.07 0 0 0
27/04/2010
16.78
 2,700 16.78 16.78 16.35 0 0 0
26/04/2010
16.78
 2,010 16.35 16.78 16.49 0 0 0
22/04/2010
16.35
 6,510 16.21 16.78 16.35 0 0 0
21/04/2010
16.21
 10,670 15.50 16.21 15.50 0 90 -0.0
20/04/2010
15.50
 3,100 16.21 16.92 15.50 0 0 0
19/04/2010
16.21
 2,590 16.21 16.21 16.21 0 0 0
16/04/2010
16.21
 230 16.21 16.21 16.21 0 0 0
15/04/2010
16.21
 1,680 16.21 16.21 16.21 0 0 0
14/04/2010
16.21
 300 16.21 16.21 16.21 0 0 0
13/04/2010
16.21
 1,810 16.21 16.21 16.21 0 0 0
12/04/2010
16.21
 310 16.21 16.21 16.21 0 0 0
09/04/2010
16.21
 2,720 16.21 16.21 15.93 0 190 -0.0
08/04/2010
16.21
 2,420 15.93 16.21 16.21 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |