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)
17/11/2020
40.30
 1,980 39.57 41.44 40.30 20 0 0.0
16/11/2020
39.57
 260 39.33 39.57 39.33 20 0 0.0
13/11/2020
39.33
 430 42.25 42.25 39.33 20 0 0.0
12/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2020
42.25
 250 43.07 43.47 40.06 20 0 0.0
11/11/2020
43.07
 20 40.33 43.07 43.07 20 0 0.0
10/11/2020
40.33
 5,670 37.70 40.33 37.70 20 0 0.0
09/11/2020
37.70
 10,440 35.35 37.70 37.19 20 0 0.0
06/11/2020
35.35
 30 37.43 37.43 35.35 0 0 0
05/11/2020
37.43
 1,010 37.47 37.47 35.63 0 0 0
04/11/2020
37.47
 110 37.27 37.47 37.35 0 0 0
03/11/2020
37.27
 20 37.66 39.07 37.27 0 0 0
02/11/2020
37.66
 20 37.74 40.33 37.66 10 0 0.0
30/10/2020
37.74
 10 37.74 37.74 37.74 10 0 0.0
29/10/2020
37.74
 2,080 38.21 38.21 35.55 10 0 0.0
28/10/2020
38.21
 20 38.37 38.37 38.21 10 0 0.0
27/10/2020
38.37
 10 36.88 38.37 38.37 10 0 0.0
26/10/2020
36.88
 1,210 38.25 38.25 36.88 10 900 -0.0
23/10/2020
38.25
 490 41.11 41.11 38.25 10 0 0.0
22/10/2020
41.11
 10 38.45 41.11 41.11 10 0 0.0
21/10/2020
38.45
 2,040 37.51 38.60 34.92 10 0 0.0
20/10/2020
37.51
 10 37.59 37.59 37.51 10 0 0.0
19/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
16/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
15/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
14/10/2020
37.59
 0 37.59 37.59 37.59 0 0 0
13/10/2020
37.59
 10,010 35.31 37.59 35.24 0 0 0
12/10/2020
35.31
 20,250 37.51 37.51 35.24 0 0 0
09/10/2020
37.51
 0 37.51 37.51 37.51 0 0 0
08/10/2020
37.51
 500 37.59 37.59 37.51 0 0 0
07/10/2020
37.59
 30 37.86 37.86 37.59 0 0 0
06/10/2020
37.86
 30 36.02 38.25 37.86 0 0 0
05/10/2020
36.02
 150 34.49 36.18 36.02 0 120 -0.0
02/10/2020
34.49
 150 36.80 36.80 34.49 0 150 -0.0
01/10/2020
36.80
 0 36.80 36.80 36.80 0 0 0
30/09/2020
36.80
 40 36.72 36.80 36.80 0 0 0
29/09/2020
36.72
 250 34.65 36.72 34.65 0 0 0
28/09/2020
34.65
 10 34.61 34.65 34.65 0 0 0
25/09/2020
34.61
 10 36.96 36.96 34.61 0 0 0
24/09/2020
36.96
 390 36.80 36.96 36.80 0 0 0
23/09/2020
36.80
 10 39.07 39.07 36.80 0 0 0
22/09/2020
39.07
 2,270 39.07 39.07 36.96 0 0 0
21/09/2020
39.07
 2,270 36.96 39.07 36.96 0 0 0
18/09/2020
36.96
 5,510 39.15 39.15 36.96 0 0 0
17/09/2020
39.15
 0 39.15 39.15 39.15 0 0 0
16/09/2020
39.15
 7,370 38.76 39.15 38.29 0 0 0
15/09/2020
38.76
 0 38.76 38.76 38.76 0 0 0
14/09/2020
38.76
 410 36.88 38.76 38.29 0 0 0
11/09/2020
36.88
 80 37.51 37.51 36.88 0 0 0
10/09/2020
37.51
 30 36.22 37.51 33.94 0 0 0
09/09/2020
36.22
 3,060 38.76 41.34 36.22 0 0 0
08/09/2020
38.76
 450 39.11 39.11 38.68 0 300 -0.0
07/09/2020
39.11
 2,460 38.76 39.11 36.80 0 460 -0.0
04/09/2020
38.76
 90 36.80 38.76 34.26 0 0 0
03/09/2020
36.80
 3,540 39.07 39.07 36.80 0 3,540 -0.2
01/09/2020
39.07
 0 39.07 39.07 39.07 0 0 0
31/08/2020
39.07
 20 39.07 39.07 39.07 0 0 0
28/08/2020
39.07
 0 39.07 39.07 39.07 0 0 0
27/08/2020
39.07
 420 36.57 39.11 38.37 0 0 0
26/08/2020
36.57
 10 39.15 39.15 36.57 0 0 0
25/08/2020
39.15
 260 39.15 39.15 36.49 0 0 0
24/08/2020
39.15
 43,420 38.37 39.15 38.41 0 0 0
21/08/2020
38.37
 1,770 39.15 39.15 36.41 0 0 0
20/08/2020
39.15
 0 39.15 39.15 39.15 0 0 0
19/08/2020
39.15
 0 39.15 39.15 39.15 0 0 0
18/08/2020
39.15
 20 39.15 39.15 39.15 0 0 0
17/08/2020
39.15
 3,260 38.37 39.15 35.71 0 0 0
14/08/2020
38.37
 0 38.37 38.37 38.37 0 0 0
13/08/2020
38.37
 180 38.37 38.37 37.98 0 0 0
12/08/2020
38.37
 310 37.19 38.37 34.61 0 0 0
11/08/2020
37.19
 0 37.19 37.19 37.19 0 0 0
10/08/2020
37.19
 180 37.16 37.19 37.12 0 0 0
07/08/2020
37.16
 150 39.93 39.93 37.16 0 0 0
06/08/2020
39.93
 30 39.15 39.93 39.15 0 0 0
05/08/2020
39.15
 0 39.15 39.15 39.15 0 0 0
04/08/2020
39.15
 20 39.11 39.15 39.15 0 0 0
03/08/2020
39.11
 10 37.47 39.11 39.11 0 0 0
31/07/2020
37.47
 30 36.02 37.47 37.47 0 0 0
30/07/2020
36.02
 530 35.16 36.02 33.67 0 0 0
29/07/2020
35.16
 320 35.00 35.16 32.57 0 0 0
28/07/2020
35.00
 50 33.67 35.00 31.32 0 0 0
27/07/2020
33.67
 0 33.67 33.67 33.67 0 0 0
24/07/2020
33.67
 70 32.81 33.67 31.44 0 0 0
23/07/2020
32.81
 0 32.81 32.81 32.81 0 0 0
22/07/2020
32.81
 10 32.77 32.81 32.81 0 0 0
21/07/2020
32.77
 120 35.24 35.24 32.77 0 0 0
20/07/2020
35.24
 50 35.24 35.24 35.24 0 0 0
17/07/2020
35.24
 0 35.24 35.24 35.24 0 0 0
16/07/2020
35.24
 3,150 33.67 35.24 34.41 0 0 0
15/07/2020
33.67
 60 33.67 33.67 33.67 0 0 0
14/07/2020
33.67
 120 33.32 33.67 33.63 0 0 0
13/07/2020
33.32
 230 33.28 33.32 30.97 0 0 0
10/07/2020
33.28
 190 33.28 33.28 33.28 0 0 0
09/07/2020
33.28
 20 33.28 33.28 33.28 0 0 0
08/07/2020
33.28
 110 33.24 33.28 31.01 0 0 0
07/07/2020
33.24
 0 33.24 33.24 33.24 0 0 0
06/07/2020
33.24
 80 31.83 33.24 33.20 0 0 0
03/07/2020
31.83
 10 34.06 34.06 31.83 0 0 0
02/07/2020
34.06
 40 33.67 34.06 34.06 0 0 0
01/07/2020
33.67
 1,170 35.94 35.94 33.44 0 0 0
30/06/2020
35.94
 10 35.08 35.94 35.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |