CTCP Vật tư Xăng Dầu (com)

24.95
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
(2026-08-19) 		-5.65 -18.46% 1,100 0 0
24.95
34.50
24.95
2 tháng
(2026-07-20) 		-7.95 -24.16% 1,600 -300 -0.0
24.95
34.50
24.95
3 tháng
(2026-06-22) 		-6.55 -20.79% 1,900 -300 -0.0
24.95
34.50
24.95
6 tháng
(2026-03-23) 		-7.05 -22.03% 29,200 -400 -0.0
24.95
35
24.95
12 tháng
(2025-09-23) 		-8.11 -24.54% 87,200 300 0.0
24.26
38.26
24.95
24 tháng
(2024-09-30) 		-2.09 -7.74% 324,500 -4,600 -0.2
23.11
40.99
24.95
36 tháng
(2023-10-04) 		-3.41 -12.02% 455,100 -6,000 -0.2
22.11
45.84
24.95
60 tháng
(2021-10-14) 		-11.29 -31.16% 1,246,700 -30,320 -19.7
21.09
64.25
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
47.60
 900 47.09 49.12 47.09 0 0 -0.0
27/06/2022
47.09
 1,000 44.05 47.09 44.13 0 0 -0.0
24/06/2022
44.05
 4,100 47.01 47.01 43.79 0 0 -0.0
23/06/2022
47.01
 4,000 50.47 50.47 47.01 0 200 -0.0
22/06/2022
50.47
 4,500 54.19 54.19 50.47 0 0 -0.0
21/06/2022
54.19
 3,400 58.25 58.25 54.19 0 0 -0.0
20/06/2022
58.25
 5,400 59.94 60.02 55.97 0 0 0
17/06/2022
59.94
 11,700 58.16 61.12 54.11 0 200 -0.0
16/06/2022
58.16
 11,800 59.94 60.28 55.80 200 0 0.0
15/06/2022
59.94
 8,100 60.36 61.21 56.22 0 0 -0.0
14/06/2022
60.36
 8,600 58.25 60.87 54.19 0 0 -0.0
13/06/2022
58.25
 13,700 55.37 59.18 51.74 0 0 -0.0
10/06/2022
55.37
 6,200 56.81 56.81 52.84 0 0 -0.0
09/06/2022
56.81
 15,300 58.25 58.25 54.19 0 0 -0.0
08/06/2022
58.25
 6,900 55.97 59.18 52.25 0 100 -0.0
07/06/2022
55.97
 8,900 56.22 57.32 52.33 0 0 -0.0
06/06/2022
56.22
 13,800 52.67 56.30 49.03 0 0 0
03/06/2022
52.67
 5,000 56.56 56.56 52.67 0 0 -0.0
02/06/2022
56.56
 10,600 56.56 57.83 52.67 0 100 -0.0
01/06/2022
56.56
 7,100 55.71 58.33 51.82 0 0 -0.0
31/05/2022
55.71
 8,300 55.80 58.00 52.16 0 0 -0.0
30/05/2022
55.80
 8,500 53.60 57.32 49.88 0 0 -0.0
27/05/2022
53.60
 7,300 53.26 55.63 49.54 0 0 -0.0
26/05/2022
53.26
 4,800 53.60 55.80 49.96 0 0 -0.0
25/05/2022
53.60
 6,800 53.26 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 48.70 51.99 45.40 0 200 -0.0
20/05/2022
48.70
 4,400 45.57 48.70 42.78 0 100 -0.0
19/05/2022
45.57
 6,600 47.68 50.98 44.38 0 0 0
18/05/2022
47.68
 4,800 51.15 51.23 47.68 0 0 0
17/05/2022
51.15
 7,700 47.94 51.23 44.64 0 0 0
16/05/2022
47.94
 5,900 44.81 47.94 41.68 0 0 0
13/05/2022
44.81
 2,100 45.15 46.50 42.02 100 100 -0.0
12/05/2022
45.15
 1,800 48.44 48.44 45.06 0 0 0
11/05/2022
48.44
 5,000 45.57 48.70 42.44 0 0 0
10/05/2022
45.57
 5,000 43.03 45.74 40.03 100 100 0
09/05/2022
43.03
 700 40.28 43.03 38.09 0 0 0
06/05/2022
40.28
 3,600 42.36 45.31 39.44 0 0 0
05/05/2022
42.36
 3,700 39.65 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 39.02 41.72 39.31 0 0 0
28/04/2022
39.02
 3,100 41.30 44.13 38.47 0 0 0
27/04/2022
41.30
 1,900 41.30 44.13 40.58 0 0 0
26/04/2022
41.30
 2,200 38.64 41.30 35.97 100 0 0.0
25/04/2022
38.64
 3,300 41.43 44.30 38.55 0 0 0
22/04/2022
41.43
 2,200 41.51 44.38 38.76 0 0 0
21/04/2022
41.51
 5,200 44.13 47.17 41.04 0 0 0
20/04/2022
44.13
 5,000 47.43 50.56 44.13 0 500 -0.0
19/04/2022
47.43
 5,100 50.98 54.02 47.43 0 0 0
18/04/2022
50.98
 1,000 54.78 54.78 50.98 0 0 0
15/04/2022
54.78
 400 54.87 54.87 51.06 0 0 0
14/04/2022
54.87
 300 55.37 55.37 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 55.80 56.64 51.91 0 100 -0.0
08/04/2022
55.80
 3,600 52.84 56.14 49.20 0 0 0
07/04/2022
52.84
 3,000 56.81 56.81 52.84 0 0 0
06/04/2022
56.81
 2,500 61.04 61.04 56.81 0 0 0
05/04/2022
61.04
 200 61.12 61.12 56.90 0 0 0
04/04/2022
61.12
 1,200 61.38 61.38 57.15 0 0 0
01/04/2022
61.38
 2,300 61.63 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 56.98 60.95 53.01 0 0 0
28/03/2022
56.98
 10,100 53.26 56.98 49.54 0 0 0
25/03/2022
53.26
 5,800 51.57 55.12 48.02 200 0 0.0
24/03/2022
51.57
 8,800 48.36 51.57 44.98 0 0 0
23/03/2022
48.36
 6,200 45.31 48.44 42.27 0 0 0
22/03/2022
45.31
 2,600 42.36 45.31 41.55 0 0 0
21/03/2022
42.36
 5,700 44.30 47.34 41.21 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/03/2022
44.30
 2,700 41.85 44.72 38.97 0 0 0
17/03/2022
41.85
 800 44.69 44.69 41.60 0 0 0
16/03/2022
44.69
 1,500 43.96 44.69 40.95 0 100 -0.0
15/03/2022
43.96
 3,300 43.80 43.96 40.79 0 0 0
14/03/2022
43.80
 1,800 43.88 43.88 40.87 0 0 0
11/03/2022
43.88
 1,300 44.69 44.69 41.60 0 0 0
10/03/2022
44.69
 2,100 45.34 45.34 42.17 0 0 0
09/03/2022
45.34
 3,300 44.94 45.50 41.85 0 100 -0.0
08/03/2022
44.94
 700 45.02 45.02 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 40.63 42.66 37.87 0 0 0
03/03/2022
40.63
 4,300 38.84 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 36.57 37.87 36.57 0 0 0
28/02/2022
36.57
 1,500 35.75 38.23 36.57 0 0 0
25/02/2022
35.75
 1,900 35.18 37.38 35.75 0 1,300 -0.1
24/02/2022
35.18
 400 36.49 39.00 35.18 0 0 0
23/02/2022
36.49
 2,200 36.40 36.49 34.58 0 0 0
22/02/2022
36.40
 1,400 35.71 36.49 34.94 0 0 0
21/02/2022
35.71
 400 35.75 35.75 34.58 0 0 0
18/02/2022
35.75
 1,200 35.75 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 36.32 36.32 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 34.41 36.32 34.62 0 0 0
08/02/2022
34.41
 100 35.18 35.18 34.41 0 0 0
07/02/2022
35.18
 100 32.91 35.18 35.18 0 0 0
28/01/2022
32.91
 0 32.91 32.91 32.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |