CTCP Vật tư Xăng Dầu (com)

28.50
-0.30
(-1.04%)
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)
09/09/2022
38.29
 600 36.83 38.29 36.15 0 0 -0.2
08/09/2022
36.83
 1,200 37.66 38.02 36.70 0 0 -0.2
07/09/2022
37.66
 600 37.66 37.66 35.92 0 0 -0.2
06/09/2022
37.66
 1,100 37.47 37.66 35.78 0 0 -0.2
05/09/2022
37.47
 100 38.34 38.34 37.47 0 0 -0.2
31/08/2022
38.34
 1,100 38.98 40.94 36.83 0 0 -0.2
30/08/2022
38.98
 600 37.52 39.12 38.98 0 0 -0.2
29/08/2022
37.52
 1,100 38.80 38.80 37.43 0 0 -0.2
26/08/2022
38.80
 1,000 40.53 40.53 38.80 0 0 -0.2
25/08/2022
40.53
 100 40.03 40.53 40.53 0 0 -0.2
24/08/2022
40.03
 900 37.66 40.07 38.02 0 0 -0.2
23/08/2022
37.66
 800 38.52 38.52 37.66 0 0 -0.2
22/08/2022
38.52
 0 38.52 38.52 38.52 0 0 -0.2
19/08/2022
38.52
 1,400 38.48 40.35 38.52 0 0 -0.2
18/08/2022
38.48
 1,700 40.03 40.76 38.02 0 0 -0.2
17/08/2022
40.03
 0 40.03 40.03 40.03 0 0 -0.2
16/08/2022
40.03
 300 40.17 40.17 40.03 0 0 -0.2
15/08/2022
40.17
 1,700 39.44 41.44 40.12 0 0 -0.2
12/08/2022
39.44
 0 39.44 39.44 39.44 0 0 -0.2
11/08/2022
39.44
 100 40.07 40.07 39.44 0 0 -0.2
10/08/2022
40.07
 400 39.44 40.07 40.07 0 0 -0.2
09/08/2022
39.44
 800 39.25 39.44 39.21 0 0 -0.2
08/08/2022
39.25
 300 39.21 39.25 39.25 0 0 -0.2
05/08/2022
39.21
 300 39.21 39.21 39.21 0 0 -0.2
04/08/2022
39.21
 1,000 39.25 39.25 39.16 0 0 -0.2
03/08/2022
39.25
 1,000 39.34 39.34 38.07 0 0 -0.2
02/08/2022
39.34
 1,600 38.89 39.34 39.21 0 0 -0.2
01/08/2022
38.89
 200 38.98 38.98 38.84 0 0 -0.2
29/07/2022
38.98
 1,900 40.07 40.07 38.98 0 0 -0.2
28/07/2022
40.07
 1,500 40.49 40.49 38.43 0 0 -0.2
27/07/2022
40.49
 0 40.49 40.49 40.49 0 0 -0.2
26/07/2022
40.49
 600 41.44 41.44 38.61 0 0 -0.2
25/07/2022
41.44
 0 41.44 41.44 41.44 0 0 -0.2
22/07/2022
41.44
 2,900 40.17 41.44 40.17 0 200 -0.2
21/07/2022
40.17
 1,800 38.52 40.71 38.52 0 0 -0.2
20/07/2022
38.52
 1,700 40.12 40.12 38.52 0 0 -0.2
19/07/2022
40.12
 1,000 39.57 40.12 38.34 0 0 -0.2
18/07/2022
39.57
 300 39.57 39.57 39.57 0 0 -0.2
15/07/2022
39.57
 1,000 41.31 41.31 39.48 0 0 -0.2
14/07/2022
41.31
 4,600 38.61 41.31 39.34 0 0 -0.2
13/07/2022
38.61
 800 39.71 39.76 38.57 0 0 -0.2
12/07/2022
39.71
 2,600 39.71 39.71 37.38 0 0 -0.2
11/07/2022
39.71
 800 40.62 40.62 39.25 0 0 -0.2
08/07/2022
40.62
 1,000 40.07 40.62 40.07 0 0 -0.2
07/07/2022
40.07
 4,300 42.90 43.50 39.94 0 0 -0.2
06/07/2022
42.90
 800 43.82 43.82 41.31 0 0 -0.2
05/07/2022
43.82
 1,000 43.68 43.82 41.08 0 0 -0.2
04/07/2022
43.68
 5,700 42.54 43.68 39.57 0 0 -0.2
01/07/2022
42.54
 800 45.64 45.64 42.45 0 0 -0.2
30/06/2022
45.64
 12,800 48.75 48.75 45.37 0 4,200 -0.2
29/06/2022
48.75
 1,000 51.39 51.39 48.75 0 0 0
28/06/2022
51.39
 900 50.85 53.04 50.85 0 0 -0.0
27/06/2022
50.85
 1,000 47.56 50.85 47.65 0 0 -0.0
24/06/2022
47.56
 4,100 50.76 50.76 47.29 0 0 -0.0
23/06/2022
50.76
 4,000 54.50 54.50 50.76 0 200 -0.0
22/06/2022
54.50
 4,500 58.51 58.51 54.50 0 0 -0.0
21/06/2022
58.51
 3,400 62.90 62.90 58.51 0 0 -0.0
20/06/2022
62.90
 5,400 64.72 64.81 60.43 0 0 0
17/06/2022
64.72
 11,700 62.81 66.00 58.42 0 200 -0.0
16/06/2022
62.81
 11,800 64.72 65.09 60.25 200 0 0.0
15/06/2022
64.72
 8,100 65.18 66.09 60.71 0 0 -0.0
14/06/2022
65.18
 8,600 62.90 65.73 58.51 0 0 -0.0
13/06/2022
62.90
 13,700 59.79 63.90 55.87 0 0 -0.0
10/06/2022
59.79
 6,200 61.34 61.34 57.05 0 0 -0.0
09/06/2022
61.34
 15,300 62.90 62.90 58.51 0 0 -0.0
08/06/2022
62.90
 6,900 60.43 63.90 56.42 0 100 -0.0
07/06/2022
60.43
 8,900 60.71 61.89 56.51 0 0 -0.0
06/06/2022
60.71
 13,800 56.87 60.80 52.95 0 0 0
03/06/2022
56.87
 5,000 61.07 61.07 56.87 0 0 -0.0
02/06/2022
61.07
 10,600 61.07 62.44 56.87 0 100 -0.0
01/06/2022
61.07
 7,100 60.16 62.99 55.96 0 0 -0.0
31/05/2022
60.16
 8,300 60.25 62.62 56.32 0 0 -0.0
30/05/2022
60.25
 8,500 57.88 61.89 53.86 0 0 -0.0
27/05/2022
57.88
 7,300 57.51 60.07 53.49 0 0 -0.0
26/05/2022
57.51
 4,800 57.88 60.25 53.95 0 0 -0.0
25/05/2022
57.88
 6,800 57.51 59.88 53.59 0 100 -0.0
24/05/2022
57.51
 8,300 55.87 59.15 52.12 200 0 0.0
23/05/2022
55.87
 5,000 52.58 56.14 49.02 0 200 -0.0
20/05/2022
52.58
 4,400 49.20 52.58 46.19 0 100 -0.0
19/05/2022
49.20
 6,600 51.49 55.05 47.93 0 0 0
18/05/2022
51.49
 4,800 55.23 55.32 51.49 0 0 0
17/05/2022
55.23
 7,700 51.76 55.32 48.20 0 0 0
16/05/2022
51.76
 5,900 48.38 51.76 45.00 0 0 0
13/05/2022
48.38
 2,100 48.75 50.21 45.37 100 100 -0.0
12/05/2022
48.75
 1,800 52.31 52.31 48.66 0 0 0
11/05/2022
52.31
 5,000 49.20 52.58 45.83 0 0 0
10/05/2022
49.20
 5,000 46.46 49.39 43.22 100 100 0
09/05/2022
46.46
 700 43.50 46.46 41.12 0 0 0
06/05/2022
43.50
 3,600 45.73 48.93 42.59 0 0 0
05/05/2022
45.73
 3,700 42.81 45.73 39.85 100 100 -0.0
04/05/2022
42.81
 400 42.81 42.81 42.81 0 0 0
29/04/2022
42.81
 1,800 42.13 45.05 42.45 0 0 0
28/04/2022
42.13
 3,100 44.59 47.65 41.54 0 0 0
27/04/2022
44.59
 1,900 44.59 47.65 43.82 0 0 0
26/04/2022
44.59
 2,200 41.72 44.59 38.84 100 0 0.0
25/04/2022
41.72
 3,300 44.73 47.83 41.63 0 0 0
22/04/2022
44.73
 2,200 44.82 47.93 41.85 0 0 0
21/04/2022
44.82
 5,200 47.65 50.94 44.32 0 0 0
20/04/2022
47.65
 5,000 51.21 54.59 47.65 0 500 -0.0
19/04/2022
51.21
 5,100 55.05 58.33 51.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |