CTCP Vật tư Xăng Dầu (com)

35.35
0
(0%)
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
(2026-09-07) 		-1.90 -7.09% 2,000 -400 0
24.90
35.35
35.35
2 tháng
(2026-08-06) 		-5.70 -18.63% 2,700 -600 0.0
24.90
35.35
35.35
3 tháng
(2026-07-07) 		-8 -24.32% 3,000 -700 0.0
24.90
35.35
35.35
6 tháng
(2026-04-08) 		-8.40 -25.23% 27,500 -800 0.0
24.90
35.35
35.35
12 tháng
(2025-10-10) 		-7.19 -22.40% 76,000 -200 0.0
24.90
38.26
35.35
24 tháng
(2024-10-15) 		-0.43 -1.69% 312,200 -3,900 -0.2
24.90
40.99
35.35
36 tháng
(2023-10-23) 		-2.57 -9.36% 442,800 -5,300 -0.2
24.68
43.87
35.35
60 tháng
(2021-11-01) 		-10.04 -28.74% 1,230,100 -29,820 -19.7
22.15
64.25
35.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
52.67
 5,000 52.92 56.47 52.67 0 0 0.0
02/06/2022
56.56
 10,600 52.67 57.83 52.67 0 100 0.0
01/06/2022
56.56
 7,100 51.91 58.33 51.82 0 0 0.0
31/05/2022
55.71
 8,300 52.16 58.00 52.16 0 0 0.0
30/05/2022
55.80
 8,500 50.13 57.32 49.88 0 0 0.0
27/05/2022
53.60
 7,300 49.71 55.63 49.54 0 0 0.0
26/05/2022
53.26
 4,800 50.72 55.80 49.96 0 0 0.0
25/05/2022
53.60
 6,800 55.46 55.46 49.63 0 100 0.0
24/05/2022
53.26
 8,300 51.74 54.78 48.27 200 0 0.0
23/05/2022
51.74
 5,000 51.91 51.99 45.40 0 200 0.0
20/05/2022
48.70
 4,400 48.10 48.70 42.78 0 100 0.0
19/05/2022
45.57
 6,600 50.72 50.98 44.38 0 0 0
18/05/2022
47.68
 4,800 49.03 51.23 47.68 0 0 0
17/05/2022
51.15
 7,700 44.64 51.23 44.64 0 0 0
16/05/2022
47.94
 5,900 41.68 47.94 41.68 0 0 0
13/05/2022
44.81
 2,100 42.06 46.50 42.02 100 100 0.0
12/05/2022
45.15
 1,800 48.19 48.19 45.06 0 0 0
11/05/2022
48.44
 5,000 46.84 48.70 42.44 0 0 0
10/05/2022
45.57
 5,000 40.07 45.74 40.03 100 100 0
09/05/2022
43.03
 700 38.09 43.03 38.09 0 0 0
06/05/2022
40.28
 3,600 45.23 45.31 39.44 0 0 0
05/05/2022
42.36
 3,700 42.10 42.36 36.90 100 100 0.0
04/05/2022
39.65
 400 39.65 39.65 39.65 0 0 0
29/04/2022
39.65
 1,800 41.72 41.72 39.31 0 0 0
28/04/2022
39.02
 3,100 43.88 44.13 38.47 0 0 0
27/04/2022
41.30
 1,900 41.34 44.13 40.58 0 0 0
26/04/2022
41.30
 2,200 41.21 41.30 35.97 100 0 0.0
25/04/2022
38.64
 3,300 44.13 44.30 38.55 0 0 0
22/04/2022
41.43
 2,200 44.22 44.38 38.76 0 0 0
21/04/2022
41.51
 5,200 41.43 47.17 41.04 0 0 0
20/04/2022
44.13
 5,000 44.13 50.56 44.13 0 500 0.0
19/04/2022
47.43
 5,100 53.26 54.02 47.43 0 0 0
18/04/2022
50.98
 1,000 50.98 54.78 50.98 0 0 0
15/04/2022
54.78
 400 51.06 54.78 51.06 0 0 0
14/04/2022
54.87
 300 55.29 55.29 54.11 0 0 0
13/04/2022
55.37
 0 55.37 55.37 55.37 0 0 0
12/04/2022
55.37
 700 51.91 56.64 51.91 0 100 0.0
08/04/2022
55.80
 3,600 49.37 56.14 49.20 0 0 0
07/04/2022
52.84
 3,000 56.64 56.64 52.84 0 0 0
06/04/2022
56.81
 2,500 56.90 60.79 56.81 0 0 0
05/04/2022
61.04
 200 56.90 61.04 56.90 0 0 0
04/04/2022
61.12
 1,200 57.23 61.29 57.15 0 0 0
01/04/2022
61.38
 2,300 63.32 63.32 57.32 0 0 0
31/03/2022
61.63
 8,200 64.25 66.79 59.77 300 0 0.0
30/03/2022
64.25
 10,200 60.87 64.25 56.64 0 0 0
29/03/2022
60.87
 7,800 56.64 60.95 53.01 0 0 0
28/03/2022
56.98
 10,100 49.54 56.98 49.54 0 0 0
25/03/2022
53.26
 5,800 48.10 55.12 48.02 200 0 0.0
24/03/2022
51.57
 8,800 48.10 51.57 44.98 0 0 0
23/03/2022
48.36
 6,200 45.15 48.44 42.27 0 0 0
22/03/2022
45.31
 2,600 43.88 45.31 41.55 0 0 0
21/03/2022
42.36
 5,700 44.55 47.34 41.21 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/03/2022
44.30
 2,700 43.12 44.72 38.97 0 0 0
17/03/2022
41.85
 800 41.60 44.53 41.60 0 0 0
16/03/2022
44.69
 1,500 40.95 44.69 40.95 0 100 0.0
15/03/2022
43.96
 3,300 40.79 43.96 40.79 0 0 0
14/03/2022
43.80
 1,800 40.87 43.88 40.87 0 0 0
11/03/2022
43.88
 1,300 43.15 44.69 41.60 0 0 0
10/03/2022
44.69
 2,100 42.17 45.18 42.17 0 0 0
09/03/2022
45.34
 3,300 41.85 45.50 41.85 0 100 0.0
08/03/2022
44.94
 700 44.94 44.94 41.93 100 0 0.0
07/03/2022
45.02
 3,300 42.25 45.02 39.49 0 0 0
04/03/2022
42.25
 3,700 42.66 42.66 37.87 0 0 0
03/03/2022
40.63
 4,300 40.63 40.63 36.16 0 0 0
02/03/2022
38.84
 700 36.97 38.92 36.57 0 200 0.0
01/03/2022
36.97
 700 37.87 37.87 36.57 0 0 0
28/02/2022
36.57
 1,500 38.23 38.23 36.57 0 0 0
25/02/2022
35.75
 1,900 36.57 37.38 35.75 0 1,300 -0.1
24/02/2022
35.18
 400 36.24 39.00 35.18 0 0 0
23/02/2022
36.49
 2,200 36.49 36.49 34.58 0 0 0
22/02/2022
36.40
 1,400 36.44 36.49 34.94 0 0 0
21/02/2022
35.71
 400 34.58 35.71 34.58 0 0 0
18/02/2022
35.75
 1,200 34.17 36.49 34.17 0 0 0
17/02/2022
35.75
 100 35.75 35.75 35.75 0 0 0
16/02/2022
35.75
 500 34.53 35.75 34.53 0 0 0
15/02/2022
34.53
 30,400 34.13 35.71 34.13 0 0 0
14/02/2022
36.32
 0 36.32 36.32 36.32 0 0 0
11/02/2022
36.32
 0 36.32 36.32 36.32 0 0 0
10/02/2022
36.32
 0 36.32 36.32 36.32 0 0 0
09/02/2022
36.32
 700 34.62 36.32 34.62 0 0 0
08/02/2022
34.41
 100 34.41 34.41 34.41 0 0 0
07/02/2022
35.18
 100 35.18 35.18 35.18 0 0 0
28/01/2022
32.91
 0 32.91 32.91 32.91 0 0 0
27/01/2022
32.91
 300 35.67 35.79 32.91 0 0 0
26/01/2022
33.48
 200 33.52 33.52 33.48 0 0 0
25/01/2022
35.67
 200 35.67 35.67 35.67 0 0 0
24/01/2022
34.01
 200 34.58 34.58 34.01 0 0 0
21/01/2022
34.58
 100 34.58 34.58 34.58 0 0 0
20/01/2022
36.28
 200 34.45 36.28 34.45 0 0 0
19/01/2022
36.28
 1,100 36.28 36.57 36.28 0 100 0.0
18/01/2022
36.24
 600 33.84 36.24 33.76 0 0 0
17/01/2022
36.28
 0 36.28 36.28 36.28 0 0 0
14/01/2022
36.28
 100 36.28 36.28 36.28 0 0 0
13/01/2022
34.53
 300 34.58 34.58 34.53 0 0 0
12/01/2022
34.58
 0 34.58 34.58 34.58 0 0 0
11/01/2022
34.58
 1,300 34.13 36.04 34.13 0 0 0
10/01/2022
36.08
 0 36.08 36.08 36.08 0 0 0
07/01/2022
36.08
 10,400 34.13 36.24 34.13 0 0 0
06/01/2022
34.13
 0 34.13 34.13 34.13 0 0 0
05/01/2022
34.13
 0 34.13 34.13 34.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc