CTCP Vật tư Xăng Dầu (com)

30.75
1.95
(6.77%)
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)
18/04/2022
55.05
 1,000 59.15 59.15 55.05 0 0 0
15/04/2022
59.15
 400 59.25 59.25 55.14 0 0 0
14/04/2022
59.25
 300 59.79 59.79 58.42 0 0 0
13/04/2022
59.79
 0 59.79 59.79 59.79 0 0 0
12/04/2022
59.79
 700 60.25 61.16 56.05 0 100 -0.0
08/04/2022
60.25
 3,600 57.05 60.61 53.13 0 0 0
07/04/2022
57.05
 3,000 61.34 61.34 57.05 0 0 0
06/04/2022
61.34
 2,500 65.91 65.91 61.34 0 0 0
05/04/2022
65.91
 200 66.00 66.00 61.44 0 0 0
04/04/2022
66.00
 1,200 66.27 66.27 61.71 0 0 0
01/04/2022
66.27
 2,300 66.55 68.37 61.89 0 0 0
31/03/2022
66.55
 8,200 69.38 72.12 64.54 300 0 0.0
30/03/2022
69.38
 10,200 65.73 69.38 61.16 0 0 0
29/03/2022
65.73
 7,800 61.53 65.82 57.24 0 0 0
28/03/2022
61.53
 10,100 57.51 61.53 53.49 0 0 0
25/03/2022
57.51
 5,800 55.68 59.52 51.85 200 0 0.0
24/03/2022
55.68
 8,800 52.22 55.68 48.56 0 0 0
23/03/2022
52.22
 6,200 48.93 52.31 45.64 0 0 0
22/03/2022
48.93
 2,600 45.73 48.93 44.87 0 0 0
21/03/2022
45.73
 5,700 47.83 51.12 44.50 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/03/2022
47.83
 2,700 45.19 48.29 42.08 0 0 0
17/03/2022
45.19
 800 48.26 48.26 44.92 0 0 0
16/03/2022
48.26
 1,500 47.47 48.26 44.22 0 100 -0.0
15/03/2022
47.47
 3,300 47.29 47.47 44.05 0 0 0
14/03/2022
47.29
 1,800 47.38 47.38 44.13 0 0 0
11/03/2022
47.38
 1,300 48.26 48.26 44.92 0 0 0
10/03/2022
48.26
 2,100 48.96 48.96 45.54 0 0 0
09/03/2022
48.96
 3,300 48.52 49.14 45.19 0 100 -0.0
08/03/2022
48.52
 700 48.61 48.61 45.27 100 0 0.0
07/03/2022
48.61
 3,300 45.63 48.61 42.64 0 0 0
04/03/2022
45.63
 3,700 43.87 46.06 40.89 0 0 0
03/03/2022
43.87
 4,300 41.94 43.87 39.05 0 0 0
02/03/2022
41.94
 700 39.92 42.03 39.48 0 200 -0.0
01/03/2022
39.92
 700 39.48 40.89 39.48 0 0 0
28/02/2022
39.48
 1,500 38.61 41.28 39.48 0 0 0
25/02/2022
38.61
 1,900 37.99 40.36 38.61 0 1,300 -0.1
24/02/2022
37.99
 400 39.40 42.12 37.99 0 0 0
23/02/2022
39.40
 2,200 39.31 39.40 37.33 0 0 0
22/02/2022
39.31
 1,400 38.56 39.40 37.73 0 0 0
21/02/2022
38.56
 400 38.61 38.61 37.33 0 0 0
18/02/2022
38.61
 1,200 38.61 39.40 36.90 0 0 0
17/02/2022
38.61
 100 38.61 38.61 38.61 0 0 0
16/02/2022
38.61
 500 37.29 38.61 37.29 0 0 0
15/02/2022
37.29
 30,400 39.22 39.22 36.85 0 0 0
14/02/2022
39.22
 0 39.22 39.22 39.22 0 0 0
11/02/2022
39.22
 0 39.22 39.22 39.22 0 0 0
10/02/2022
39.22
 0 39.22 39.22 39.22 0 0 0
09/02/2022
39.22
 700 37.16 39.22 37.38 0 0 0
08/02/2022
37.16
 100 37.99 37.99 37.16 0 0 0
07/02/2022
37.99
 100 35.54 37.99 37.99 0 0 0
28/01/2022
35.54
 0 35.54 35.54 35.54 0 0 0
27/01/2022
35.54
 300 36.15 38.65 35.54 0 0 0
26/01/2022
36.15
 200 38.52 38.52 36.15 0 0 0
25/01/2022
38.52
 200 36.72 38.52 38.52 0 0 0
24/01/2022
36.72
 200 37.33 37.33 36.72 0 0 0
21/01/2022
37.33
 100 39.18 39.18 37.33 0 0 0
20/01/2022
39.18
 200 39.18 39.18 37.20 0 0 0
19/01/2022
39.18
 1,100 39.13 39.48 39.18 0 100 -0.0
18/01/2022
39.13
 600 39.18 39.18 36.46 0 0 0
17/01/2022
39.18
 0 39.18 39.18 39.18 0 0 0
14/01/2022
39.18
 100 37.29 39.18 39.18 0 0 0
13/01/2022
37.29
 300 37.33 37.33 37.29 0 0 0
12/01/2022
37.33
 0 37.33 37.33 37.33 0 0 0
11/01/2022
37.33
 1,300 38.96 38.96 36.85 0 0 0
10/01/2022
38.96
 0 38.96 38.96 38.96 0 0 0
07/01/2022
38.96
 10,400 36.85 39.13 36.85 0 0 0
06/01/2022
36.85
 0 36.85 36.85 36.85 0 0 0
05/01/2022
36.85
 0 36.85 36.85 36.85 0 0 0
04/01/2022
36.85
 53,200 36.90 37.33 36.85 0 400 -0.0
31/12/2021
36.90
 700 38.74 39.48 36.90 0 300 -0.0
30/12/2021
38.74
 100 39.35 39.35 38.74 0 0 0
29/12/2021
39.35
 100 37.38 39.35 39.35 0 0 0
28/12/2021
37.38
 500 37.29 38.17 36.33 0 100 -0.0
27/12/2021
37.29
 500 39.31 39.31 37.29 200 0 0.0
24/12/2021
39.31
 1,000 39.40 39.40 39.31 0 0 0
23/12/2021
39.40
 200 39.48 39.48 39.40 0 0 0
22/12/2021
39.48
 500 37.11 39.66 39.40 0 100 -0.0
21/12/2021
37.11
 0 37.11 37.11 37.11 0 0 0
20/12/2021
37.11
 400 39.88 39.88 37.11 0 0 0
17/12/2021
39.88
 0 39.88 39.88 39.88 0 0 0
16/12/2021
39.88
 100 37.73 39.88 39.88 0 0 0
15/12/2021
37.73
 1,500 35.40 37.86 35.23 0 0 0
14/12/2021
35.40
 0 35.40 35.40 35.40 0 0 0
13/12/2021
35.40
 100 35.40 35.40 35.40 0 0 0
10/12/2021
35.40
 500 35.27 35.40 35.23 0 0 0
09/12/2021
35.27
 400 36.85 38.04 34.57 0 0 0
08/12/2021
36.85
 0 36.85 36.85 36.85 0 0 0
07/12/2021
36.85
 100 36.68 36.85 36.85 0 0 0
06/12/2021
36.68
 0 36.68 36.68 36.68 0 0 0
03/12/2021
36.68
 0 36.68 36.68 36.68 0 0 0
02/12/2021
36.68
 100 39.00 39.00 36.68 0 0 0
01/12/2021
39.00
 200 37.69 39.00 35.54 0 0 0
30/11/2021
37.69
 800 35.75 37.82 35.36 0 0 0
29/11/2021
35.75
 0 35.75 35.75 35.75 0 0 0
26/11/2021
35.75
 600 35.75 37.73 35.75 0 0 0
25/11/2021
35.75
 100 38.08 38.08 35.75 0 0 0
24/11/2021
38.08
 0 38.08 38.08 38.08 0 0 0
23/11/2021
38.08
 4,000 36.59 38.61 34.92 0 0 0
22/11/2021
36.59
 0 36.59 36.59 36.59 0 0 0
19/11/2021
36.59
 700 37.03 37.03 36.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |