CTCP Vật tư Xăng Dầu (com)

32.75
-0.40
(-1.21%)
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
(2024-04-16) 		-0.75 -2.21% 1,200 0 0
31.30
33.90
33.15
2 tháng
(2024-03-18) 		-2.30 -6.49% 8,400 -100 -0.0
31.30
35.45
33.15
3 tháng
(2024-02-16) 		0.62 1.89% 18,700 -300 -0.0
31.30
35.45
33.15
6 tháng
(2023-11-20) 		6.02 22.20% 80,100 -1,400 -0.0
26.79
47.37
33.15
12 tháng
(2023-05-22) 		3.49 11.75% 138,600 -13,600 -0.4
26.79
47.37
33.15
24 tháng
(2022-05-27) 		-24.73 -42.72% 533,200 -23,320 -19.4
23.92
65.18
33.15
36 tháng
(2021-06-01) 		-7.21 -17.87% 914,100 -27,420 -19.6
23.92
69.38
33.15
60 tháng
(2019-06-12) 		-10.29 -23.69% 1,270,930 -33,510 -19.9
23.92
69.38
33.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
32.75
-0.40
 600 33.10 33.10 32.75 0 0 0
#2 16/05/2024
33.15
0
 0 33.15 33.15 33.15 0 0 0
#3 15/05/2024
33.15
0
 0 33.15 33.15 33.15 0 0 0
#4 14/05/2024
33.15
0
 0 33.15 33.15 33.15 0 0 0
#5 13/05/2024
33.15
0
 0 33.15 33.15 33.15 0 0 0
#6 10/05/2024
33.15
-0.10
 200 33.10 33.15 33.10 0 0 0
#7 09/05/2024
33.25
1.95
 100 33.25 33.25 33.25 0 0 0
#8 08/05/2024
31.30
0
 0 31.30 31.30 31.30 0 0 0
#9 07/05/2024
31.30
0
 0 31.30 31.30 31.30 0 0 0
#10 06/05/2024
31.30
0
 0 31.30 31.30 31.30 0 0 0
#11 03/05/2024
31.30
0
 200 31.30 31.30 31.30 0 0 0
#12 02/05/2024
31.30
0
 200 31.30 31.30 31.30 0 0 0
#13 26/04/2024
31.30
0
 0 31.30 31.30 31.30 0 0 0
#14 25/04/2024
31.30
-2.15
 100 31.30 31.30 31.30 0 0 0
#15 24/04/2024
33.45
1.85
 100 33.45 33.45 33.45 0 0 0
#16 23/04/2024
31.60
0
 0 31.60 31.60 31.60 0 0 0
#17 22/04/2024
31.60
0
 0 31.60 31.60 31.60 0 0 0
#18 19/04/2024
31.60
-2.30
 100 31.60 31.60 31.60 0 0 0
#19 17/04/2024
33.90
0
 0 33.90 33.90 33.90 0 0 0
#20 16/04/2024
33.90
0.40
 200 33.85 33.90 33.85 0 0 0
#21 15/04/2024
33.50
0
 600 33.50 33.50 33.50 0 0 0
#22 12/04/2024
33.50
-0.50
 1,000 33.90 33.90 31.75 0 0 0
#23 11/04/2024
34
0
 0 34 34 34 0 0 0
#24 10/04/2024
34
0
 100 34 34 34 0 0 0
#25 09/04/2024
34
0
 0 34 34 34 0 0 0
#26 08/04/2024
34
0
 0 34 34 34 0 0 0
#27 05/04/2024
34
-0.20
 200 34 34 34 0 0 0
#28 04/04/2024
34.20
0
 100 34.20 34.20 34.20 0 0 0
#29 03/04/2024
34.20
0.75
 1,300 34.05 34.20 33.50 0 0 0
#30 02/04/2024
33.45
0
 0 33.45 33.45 33.45 0 0 0
#31 01/04/2024
33.45
0
 0 33.45 33.45 33.45 0 0 0
#32 29/03/2024
33.45
-0.35
 800 32.25 33.45 32.10 0 0 0
#33 28/03/2024
33.80
0.10
 100 33.80 33.80 33.80 0 0 0
#34 27/03/2024
33.70
0.45
 100 33.70 33.70 33.70 0 0 0
#35 26/03/2024
33.25
0
 0 33.25 33.25 33.25 0 0 0
#36 25/03/2024
33.25
0
 800 33.25 33.30 33.25 0 0 0
#37 22/03/2024
33.25
0
 0 33.25 33.25 33.25 0 0 0
#38 21/03/2024
33.25
0.05
 1,200 33.20 35.50 33.25 0 0 0
#39 20/03/2024
33.20
-2.25
 300 35.45 35.45 33.15 0 0 0
#40 19/03/2024
35.45
0
 0 35.45 35.45 35.45 0 0 0
#41 18/03/2024
35.45
2.15
 600 33.30 35.60 35.45 0 100 -0.0
#42 15/03/2024
33.30
-2.11
 700 35.41 35.41 33.30 0 0 0
#43 14/03/2024
35.41
1.44
 100 33.97 35.41 35.41 0 0 0
#44 13/03/2024
33.97
0
 100 33.97 33.97 33.97 0 0 0
#45 12/03/2024
33.97
0
 0 33.97 33.97 33.97 0 0 0
#46 11/03/2024
33.97
-0.10
 500 34.07 34.07 33.97 0 0 0
#47 08/03/2024
34.07
0.24
 600 33.83 34.07 33.97 0 0 0
#48 07/03/2024
33.83
-1.53
 100 35.36 35.36 33.83 0 0 0
#49 06/03/2024
35.36
1.82
 300 33.54 35.36 33.68 0 0 0
#50 05/03/2024
33.54
0
 0 33.54 33.54 33.54 0 0 0
#51 04/03/2024
33.54
0
 400 33.54 33.54 33.54 0 0 0
#52 01/03/2024
33.54
0
 100 33.54 33.54 33.54 0 0 0
#53 29/02/2024
33.54
-1.58
 1,300 35.12 35.12 33.06 100 0 0.0
#54 28/02/2024
35.12
0
 100 35.12 35.12 35.12 0 0 0
#55 27/02/2024
35.12
0
 600 35.12 35.12 35.12 0 0 0
#56 26/02/2024
35.12
0
 1,100 35.12 35.12 35.12 0 0 0
#57 23/02/2024
35.12
0.48
 1,400 34.64 35.12 35.02 0 0 0
#58 22/02/2024
34.64
0.67
 1,000 33.97 34.78 34.45 0 0 0
#59 21/02/2024
33.97
1.96
 1,200 32.01 33.97 32.06 0 300 -0.0
#60 20/02/2024
32.01
-0.53
 700 32.53 33.40 32.01 0 0 0
#61 16/02/2024
32.53
0
 0 32.53 32.53 32.53 0 0 0
#62 15/02/2024
32.53
0
 0 32.53 32.53 32.53 0 0 0
#63 06/02/2024
32.53
-0.86
 800 33.40 33.40 31.15 0 0 0
#64 05/02/2024
33.40
0
 0 33.40 33.40 33.40 0 0 0
#65 02/02/2024
33.40
0
 0 33.40 33.40 33.40 0 0 0
#66 01/02/2024
33.40
-2.01
 800 35.41 35.41 33.06 0 0 0
#67 31/01/2024
35.41
0
 0 35.41 35.41 35.41 0 0 0
#68 30/01/2024
35.41
-0.57
 100 35.98 35.98 35.41 0 0 0
#69 29/01/2024
35.98
2.25
 1,200 33.73 35.98 35.98 0 0 0
#70 26/01/2024
33.73
0
 200 33.73 33.73 33.73 0 0 0
#71 25/01/2024
33.73
0
 100 33.73 33.73 33.73 0 0 0
#72 24/01/2024
33.73
0
 100 33.73 33.73 33.73 0 0 0
#73 23/01/2024
33.73
0.05
 100 33.68 33.73 33.73 0 0 0
#74 22/01/2024
33.68
0.14
 200 33.54 33.68 33.68 0 0 0
#75 19/01/2024
33.54
0.38
 1,900 33.16 33.54 33.49 0 0 0
#76 18/01/2024
33.16
0
 0 33.16 33.16 33.16 0 0 0
#77 17/01/2024
33.16
0.10
 200 33.06 33.16 33.06 0 0 0
#78 16/01/2024
33.06
-0.14
 300 33.20 33.20 33.06 0 0 0
#79 15/01/2024
33.20
-2.34
 5,300 35.55 36.31 33.06 0 0 0
#80 12/01/2024
35.55
-2.63
 4,200 38.18 38.18 35.55 0 0 0
#81 11/01/2024
38.18
-2.82
 3,300 41.00 41.00 38.18 0 0 0
#82 10/01/2024
41.00
-3.06
 3,400 44.06 44.06 41.00 0 0 0
#83 09/01/2024
44.06
-3.30
 2,100 47.37 47.37 44.06 0 0 0
#84 08/01/2024
47.37
0
 3,600 47.37 50.62 44.06 0 0 0
#85 05/01/2024
47.37
2.87
 3,100 44.50 47.61 41.43 0 0 0
#86 04/01/2024
44.50
2.34
 2,900 42.15 45.07 39.23 0 0 0
#87 03/01/2024
42.15
2.73
 1,600 39.42 42.15 42.10 0 0 0
#88 02/01/2024
39.42
2.54
 6,000 36.89 39.42 35.12 0 0 0
#89 29/12/2023
36.89
2.39
 3,300 34.50 36.89 33.01 0 0 0
#90 28/12/2023
34.50
2.25
 4,900 32.25 34.50 30.00 0 0 0
#91 27/12/2023
32.25
2.11
 900 30.14 32.25 32.25 0 0 0
#92 26/12/2023
30.14
1.96
 3,200 28.18 30.14 28.18 0 0 0
#93 25/12/2023
28.18
0
 0 28.18 28.18 28.18 0 0 0
#94 22/12/2023
28.18
-0.81
 100 28.99 28.99 28.18 0 0 0
#95 21/12/2023
28.99
1.87
 1,000 27.13 28.99 28.71 0 0 0
#96 20/12/2023
27.13
0
 0 27.13 27.13 27.13 0 0 0
#97 19/12/2023
27.13
-1.00
 100 28.13 28.13 27.13 0 0 0
#98 18/12/2023
28.13
0
 0 28.13 28.13 28.13 0 0 0
#99 15/12/2023
28.13
-0.77
 100 28.90 28.90 28.13 0 0 0
#100 14/12/2023
28.90
0
 0 28.90 28.90 28.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |