CTCP Vật tư Xăng Dầu (com)

31.15
-2.30
(-6.88%)
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
(2024-10-16) 		4.30 14.75% 36,600 -500 -0.0
28
35.95
31.15
2 tháng
(2024-09-16) 		6.55 24.35% 55,400 100 -0.0
26.90
35.95
31.15
3 tháng
(2024-08-19) 		3.05 10.03% 60,700 -500 -0.0
26.90
35.95
31.15
6 tháng
(2024-05-20) 		1.45 4.53% 78,000 -500 -0.0
26.65
35.95
31.15
12 tháng
(2023-11-21) 		6.32 23.30% 158,600 -1,900 -0.1
26.65
47.37
31.15
24 tháng
(2022-11-28) 		7.84 30.63% 245,100 -19,600 -0.2
23.92
47.37
31.15
36 tháng
(2021-12-01) 		-5.55 -14.23% 945,100 -26,420 -19.6
23.92
69.38
31.15
60 tháng
(2019-12-12) 		-11.19 -25.07% 1,310,130 -33,830 -19.9
23.92
69.38
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2021
40.36
 200 40.80 40.80 40.36 0 0 0
02/04/2021
40.80
 2,900 40.80 40.80 40.80 0 0 0
01/04/2021
40.80
 2,000 40.80 40.80 40.36 0 0 0
31/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
30/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
29/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
26/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
25/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
24/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
23/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
22/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
19/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
18/03/2021
40.80
 600 40.80 40.80 40.80 0 0 0
17/03/2021
40.80
 5,000 39.48 40.80 40.76 0 0 0
16/03/2021
39.48
 0 39.48 39.48 39.48 0 0 0
15/03/2021
39.48
 0 39.48 39.48 39.48 0 0 0
12/03/2021
39.48
 400 38.69 39.48 39.48 0 0 0
11/03/2021
38.69
 0 38.69 38.69 38.69 0 0 0
10/03/2021
38.69
 0 38.69 38.69 38.69 0 0 0
09/03/2021
38.69
 400 40.80 40.80 38.69 0 0 0
08/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
05/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
04/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
03/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
02/03/2021
40.80
 0 40.80 40.80 40.80 0 0 0
01/03/2021
40.80
 1,300 40.32 40.80 40.80 0 0 0
26/02/2021
40.32
 400 40.76 40.76 39.48 0 0 0
25/02/2021
40.76
 10,100 38.61 40.76 38.61 0 0 0
24/02/2021
38.61
 20,000 38.61 38.61 38.61 0 0 0
23/02/2021
38.61
 100 38.61 38.61 38.61 0 0 0
22/02/2021
38.61
 1,000 40.80 40.80 38.61 0 0 0
19/02/2021
40.80
 0 40.80 40.80 40.80 0 0 0
18/02/2021
40.80
 200 40.80 40.80 40.80 0 0 0
17/02/2021
40.80
 900 40.80 40.80 38.43 0 0 0
09/02/2021
40.80
 300 38.26 40.80 35.58 0 0 0
08/02/2021
38.26
 100 38.43 38.43 38.26 0 0 0
05/02/2021
38.43
 100 35.93 38.43 38.43 0 0 0
04/02/2021
35.93
 100 38.61 38.61 35.93 0 0 0
03/02/2021
38.61
 0 38.61 38.61 38.61 0 0 0
02/02/2021
38.61
 100 36.11 38.61 38.61 0 0 0
01/02/2021
36.11
 100 38.65 38.65 36.11 0 0 0
29/01/2021
38.65
 0 38.65 38.65 38.65 0 0 0
28/01/2021
38.65
 0 38.65 38.65 38.65 0 0 0
27/01/2021
38.65
 100 40.58 40.58 38.65 0 0 0
26/01/2021
40.58
 200 40.62 40.62 40.58 0 0 0
25/01/2021
40.62
 100 38.43 40.62 40.62 0 0 0
22/01/2021
38.43
 100 40.80 40.80 38.43 0 0 0
21/01/2021
40.80
 1,200 40.36 40.80 40.80 0 0 0
20/01/2021
40.36
 0 40.36 40.36 40.36 0 0 0
19/01/2021
40.36
 500 40.71 40.71 40.36 0 0 0
18/01/2021
40.71
 400 39.92 40.71 40.71 0 0 0
15/01/2021
39.92
 0 39.92 39.92 39.92 0 0 0
14/01/2021
39.92
 0 39.92 39.92 39.92 0 0 0
13/01/2021
39.92
 2,600 40.27 40.36 39.92 0 0 0
12/01/2021
40.27
 900 41.06 41.06 38.43 100 0 0.0
11/01/2021
41.06
 0 41.06 41.06 41.06 0 0 0
08/01/2021
41.06
 100 38.78 41.06 41.06 0 0 0
07/01/2021
38.78
 200 38.52 38.78 38.52 0 0 0
06/01/2021
38.52
 1,800 41.24 41.24 38.43 0 0 0
05/01/2021
41.24
 100 41.24 41.24 41.24 0 0 0
04/01/2021
41.24
 300 40.36 41.24 37.99 0 0 0
31/12/2020
40.36
 3,270 40.36 40.36 37.82 0 0 0
30/12/2020
40.36
 3,750 39.92 40.62 39.48 110 0 0.0
29/12/2020
39.92
 30 39.66 39.92 39.66 20 0 0.0
28/12/2020
39.66
 850 40.36 40.36 39.48 0 10 -0.0
25/12/2020
40.36
 690 40.27 42.38 37.86 20 0 0.0
24/12/2020
40.27
 2,840 39.48 40.36 37.73 20 0 0.0
23/12/2020
39.48
 210 40.36 40.36 39.48 20 0 0.0
22/12/2020
40.36
 0 40.36 40.36 40.36 0 0 0
21/12/2020
40.36
 11,770 39.48 40.36 39.05 0 0 0
18/12/2020
39.48
 3,170 39.75 39.92 39.48 0 0 0
17/12/2020
39.75
 80 39.75 39.75 39.75 0 0 0
16/12/2020
39.75
 720 40.80 40.80 39.57 0 0 0
15/12/2020
40.80
 490 41.15 41.15 40.80 0 0 0
14/12/2020
41.15
 1,180 38.61 41.19 40.84 0 0 0
11/12/2020
38.61
 50 41.24 41.24 38.61 0 0 0
10/12/2020
41.24
 150 41.24 41.24 41.24 0 0 0
09/12/2020
41.24
 1,330 41.68 41.68 41.19 10 0 0.0
08/12/2020
41.68
 1,350 40.36 41.68 39.92 0 0 0
07/12/2020
40.36
 2,460 41.55 41.72 39.48 0 0 0
04/12/2020
41.55
 460 44.49 44.49 41.50 0 0 0
03/12/2020
44.49
 90 41.59 44.49 41.85 0 0 0
02/12/2020
41.59
 8,850 41.19 41.59 38.34 500 0 0.0
01/12/2020
41.19
 6,920 43.87 43.87 41.19 0 0 0
30/11/2020
43.87
 260 44.75 45.19 43.87 20 0 0.0
27/11/2020
44.75
 540 45.19 45.19 44.75 20 0 0.0
26/11/2020
45.19
 20 43.87 45.19 45.19 20 0 0.0
25/11/2020
43.87
 30 42.12 44.66 43.87 20 0 0.0
24/11/2020
42.12
 830 43.26 44.92 42.12 20 0 0.0
23/11/2020
43.26
 20 40.45 43.26 43.26 20 0 0.0
20/11/2020
40.45
 110 43.34 45.63 40.45 20 0 0.0
19/11/2020
43.34
 590 46.50 46.50 43.26 20 0 0.0
18/11/2020
46.50
 20 43.52 46.50 46.50 20 0 0.0
17/11/2020
43.52
 1,980 42.73 44.75 43.52 20 0 0.0
16/11/2020
42.73
 260 42.47 42.73 42.47 20 0 0.0
13/11/2020
42.47
 430 45.63 45.63 42.47 20 0 0.0
12/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2020
45.63
 250 46.50 46.94 43.26 20 0 0.0
11/11/2020
46.50
 20 43.54 46.50 46.50 20 0 0.0
10/11/2020
43.54
 5,670 40.71 43.54 40.71 20 0 0.0
09/11/2020
40.71
 10,440 38.17 40.71 40.16 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |