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)
06/11/2020
38.17
 30 40.42 40.42 38.17 0 0 0
05/11/2020
40.42
 1,010 40.46 40.46 38.47 0 0 0
04/11/2020
40.46
 110 40.25 40.46 40.33 0 0 0
03/11/2020
40.25
 20 40.67 42.19 40.25 0 0 0
02/11/2020
40.67
 20 40.75 43.54 40.67 10 0 0.0
30/10/2020
40.75
 10 40.75 40.75 40.75 10 0 0.0
29/10/2020
40.75
 2,080 41.26 41.26 38.39 10 0 0.0
28/10/2020
41.26
 20 41.43 41.43 41.26 10 0 0.0
27/10/2020
41.43
 10 39.82 41.43 41.43 10 0 0.0
26/10/2020
39.82
 1,210 41.30 41.30 39.82 10 900 -0.0
23/10/2020
41.30
 490 44.39 44.39 41.30 10 0 0.0
22/10/2020
44.39
 10 41.51 44.39 44.39 10 0 0.0
21/10/2020
41.51
 2,040 40.50 41.68 37.71 10 0 0.0
20/10/2020
40.50
 10 40.58 40.58 40.50 10 0 0.0
19/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
16/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
15/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
14/10/2020
40.58
 0 40.58 40.58 40.58 0 0 0
13/10/2020
40.58
 10,010 38.13 40.58 38.05 0 0 0
12/10/2020
38.13
 20,250 40.50 40.50 38.05 0 0 0
09/10/2020
40.50
 0 40.50 40.50 40.50 0 0 0
08/10/2020
40.50
 500 40.58 40.58 40.50 0 0 0
07/10/2020
40.58
 30 40.88 40.88 40.58 0 0 0
06/10/2020
40.88
 30 38.89 41.30 40.88 0 0 0
05/10/2020
38.89
 150 37.24 39.06 38.89 0 120 -0.0
02/10/2020
37.24
 150 39.74 39.74 37.24 0 150 -0.0
01/10/2020
39.74
 0 39.74 39.74 39.74 0 0 0
30/09/2020
39.74
 40 39.65 39.74 39.74 0 0 0
29/09/2020
39.65
 250 37.41 39.65 37.41 0 0 0
28/09/2020
37.41
 10 37.37 37.41 37.41 0 0 0
25/09/2020
37.37
 10 39.91 39.91 37.37 0 0 0
24/09/2020
39.91
 390 39.74 39.91 39.74 0 0 0
23/09/2020
39.74
 10 42.19 42.19 39.74 0 0 0
22/09/2020
42.19
 2,270 42.19 42.19 39.91 0 0 0
21/09/2020
42.19
 2,270 39.91 42.19 39.91 0 0 0
18/09/2020
39.91
 5,510 42.28 42.28 39.91 0 0 0
17/09/2020
42.28
 0 42.28 42.28 42.28 0 0 0
16/09/2020
42.28
 7,370 41.85 42.28 41.35 0 0 0
15/09/2020
41.85
 0 41.85 41.85 41.85 0 0 0
14/09/2020
41.85
 410 39.82 41.85 41.35 0 0 0
11/09/2020
39.82
 80 40.50 40.50 39.82 0 0 0
10/09/2020
40.50
 30 39.10 40.50 36.65 0 0 0
09/09/2020
39.10
 3,060 41.85 44.64 39.10 0 0 0
08/09/2020
41.85
 450 42.23 42.23 41.77 0 300 -0.0
07/09/2020
42.23
 2,460 41.85 42.23 39.74 0 460 -0.0
04/09/2020
41.85
 90 39.74 41.85 36.99 0 0 0
03/09/2020
39.74
 3,540 42.19 42.19 39.74 0 3,540 -0.2
01/09/2020
42.19
 0 42.19 42.19 42.19 0 0 0
31/08/2020
42.19
 20 42.19 42.19 42.19 0 0 0
28/08/2020
42.19
 0 42.19 42.19 42.19 0 0 0
27/08/2020
42.19
 420 39.49 42.23 41.43 0 0 0
26/08/2020
39.49
 10 42.28 42.28 39.49 0 0 0
25/08/2020
42.28
 260 42.28 42.28 39.40 0 0 0
24/08/2020
42.28
 43,420 41.43 42.28 41.47 0 0 0
21/08/2020
41.43
 1,770 42.28 42.28 39.32 0 0 0
20/08/2020
42.28
 0 42.28 42.28 42.28 0 0 0
19/08/2020
42.28
 0 42.28 42.28 42.28 0 0 0
18/08/2020
42.28
 20 42.28 42.28 42.28 0 0 0
17/08/2020
42.28
 3,260 41.43 42.28 38.56 0 0 0
14/08/2020
41.43
 0 41.43 41.43 41.43 0 0 0
13/08/2020
41.43
 180 41.43 41.43 41.01 0 0 0
12/08/2020
41.43
 310 40.16 41.43 37.37 0 0 0
11/08/2020
40.16
 0 40.16 40.16 40.16 0 0 0
10/08/2020
40.16
 180 40.12 40.16 40.08 0 0 0
07/08/2020
40.12
 150 43.12 43.12 40.12 0 0 0
06/08/2020
43.12
 30 42.28 43.12 42.28 0 0 0
05/08/2020
42.28
 0 42.28 42.28 42.28 0 0 0
04/08/2020
42.28
 20 42.23 42.28 42.28 0 0 0
03/08/2020
42.23
 10 40.46 42.23 42.23 0 0 0
31/07/2020
40.46
 30 38.89 40.46 40.46 0 0 0
30/07/2020
38.89
 530 37.96 38.89 36.36 0 0 0
29/07/2020
37.96
 320 37.79 37.96 35.17 0 0 0
28/07/2020
37.79
 50 36.36 37.79 33.82 0 0 0
27/07/2020
36.36
 0 36.36 36.36 36.36 0 0 0
24/07/2020
36.36
 70 35.43 36.36 33.95 0 0 0
23/07/2020
35.43
 0 35.43 35.43 35.43 0 0 0
22/07/2020
35.43
 10 35.38 35.43 35.43 0 0 0
21/07/2020
35.38
 120 38.05 38.05 35.38 0 0 0
20/07/2020
38.05
 50 38.05 38.05 38.05 0 0 0
17/07/2020
38.05
 0 38.05 38.05 38.05 0 0 0
16/07/2020
38.05
 3,150 36.36 38.05 37.16 0 0 0
15/07/2020
36.36
 60 36.36 36.36 36.36 0 0 0
14/07/2020
36.36
 120 35.98 36.36 36.31 0 0 0
13/07/2020
35.98
 230 35.93 35.98 33.44 0 0 0
10/07/2020
35.93
 190 35.93 35.93 35.93 0 0 0
09/07/2020
35.93
 20 35.93 35.93 35.93 0 0 0
08/07/2020
35.93
 110 35.89 35.93 33.48 0 0 0
07/07/2020
35.89
 0 35.89 35.89 35.89 0 0 0
06/07/2020
35.89
 80 34.37 35.89 35.85 0 0 0
03/07/2020
34.37
 10 36.78 36.78 34.37 0 0 0
02/07/2020
36.78
 40 36.36 36.78 36.78 0 0 0
01/07/2020
36.36
 1,170 38.81 38.81 36.10 0 0 0
30/06/2020
38.81
 10 37.88 38.81 38.81 0 0 0
29/06/2020
37.88
 210 38.43 38.85 35.77 30 0 0.0
26/06/2020
38.43
 0 38.43 38.43 38.43 0 0 0
25/06/2020
38.43
 1,140 36.23 38.43 33.86 0 0 0
24/06/2020
36.23
 0 36.23 36.23 36.23 0 0 0
23/06/2020
36.23
 10 36.19 36.23 36.23 0 0 0
22/06/2020
36.19
 320 34.67 36.19 33.82 0 280 -0.0
19/06/2020
34.67
 0 34.67 34.67 34.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |