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)
05/11/2018
43.18
 0 43.18 43.18 43.18 0 0 0
02/11/2018
43.18
 0 43.18 43.18 43.18 0 0 0
01/11/2018
43.18
 0 43.18 43.18 43.18 0 0 0
31/10/2018
43.18
 0 43.18 43.18 43.18 0 0 0
30/10/2018
43.18
 0 43.18 43.18 43.18 0 0 0
29/10/2018
43.18
 0 43.18 43.18 43.18 0 0 0
26/10/2018
43.18
 0 43.18 43.18 43.18 0 0 0
25/10/2018
43.18
 0 43.18 43.18 43.18 0 0 0
24/10/2018
43.18
 0 43.18 43.18 43.18 0 0 0
23/10/2018
43.18
 50 43.25 43.25 41.02 0 40 -0.0
22/10/2018
43.25
 0 43.25 43.25 43.25 0 0 0
19/10/2018
43.25
 0 43.25 43.25 43.25 0 0 0
18/10/2018
43.25
 0 43.25 43.25 43.25 0 0 0
17/10/2018
43.25
 0 43.25 43.25 43.25 0 0 0
16/10/2018
43.25
 0 43.25 43.25 43.25 0 0 0
15/10/2018
43.25
 0 43.25 43.25 43.25 0 0 0
12/10/2018
43.25
 240 41.39 43.25 41.39 20 40 -0.0
11/10/2018
41.39
 20 40.64 41.39 41.39 20 20 0
10/10/2018
40.64
 220 43.25 43.33 40.64 40 20 0.0
09/10/2018
43.25
 20 42.95 43.25 42.95 10 10 0
08/10/2018
42.95
 20 42.13 42.95 42.95 20 20 0
05/10/2018
42.13
 40 43.25 43.25 42.13 30 0 0.0
04/10/2018
43.25
 50 42.88 43.25 42.51 0 0 0
03/10/2018
42.88
 40 44.60 44.60 42.88 0 0 0
02/10/2018
44.60
 0 44.60 44.60 44.60 0 0 0
01/10/2018
44.60
 1,070 41.69 44.60 41.69 0 0 0
28/09/2018
41.69
 1,060 44.74 44.74 41.69 120 0 0.0
27/09/2018
44.74
 10 44.00 44.74 44.74 10 0 0.0
26/09/2018
44.00
 190 44.74 44.74 44.00 0 0 0
25/09/2018
44.74
 0 44.74 44.74 44.74 0 0 0
24/09/2018
44.74
 20 44.74 44.74 44.74 20 0 0.0
21/09/2018
44.74
 60 45.19 45.19 44.74 0 0 0
20/09/2018
45.19
 20 45.19 45.19 45.19 20 0 0.0
19/09/2018
45.19
 110 45.19 45.19 44.74 20 10 0.0
18/09/2018
45.19
 580 44.52 45.19 44.22 20 20 -0
17/09/2018
44.52
 200 44.00 44.52 44.52 0 0 0
14/09/2018
44.00
 520 44.00 45.42 44.00 60 310 -0.0
13/09/2018
44.00
 200 43.70 44.00 44.00 0 0 0
12/09/2018
43.70
 0 43.70 43.70 43.70 0 0 0
11/09/2018
43.70
 0 43.70 43.70 43.70 0 0 0
10/09/2018
43.70
 0 43.70 43.70 43.70 0 0 0
07/09/2018
43.70
 0 43.70 43.70 43.70 0 0 0
06/09/2018
43.70
 0 43.70 43.70 43.70 0 0 0
05/09/2018
43.70
 0 43.70 43.70 43.70 0 0 0
04/09/2018
43.70
 0 43.70 43.70 43.70 0 0 0
31/08/2018
43.70
 30 43.63 43.70 43.70 0 30 -0.0
30/08/2018
43.63
 20 43.25 43.63 43.63 0 0 0
29/08/2018
43.25
 0 43.25 43.25 43.25 0 0 0
28/08/2018
43.25
 120 42.88 43.25 42.88 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
42.88
 50 43.85 43.85 42.88 0 0 0
24/08/2018
43.85
 80 41.14 43.85 41.80 0 0 0
23/08/2018
41.14
 80 40.70 41.14 41.06 0 30 -0.0
22/08/2018
40.70
 0 40.70 40.70 40.70 0 0 0
21/08/2018
40.70
 80 40.33 40.70 40.70 0 30 -0.0
20/08/2018
40.33
 30 39.60 40.33 40.33 0 0 0
17/08/2018
39.60
 0 39.60 39.60 39.60 0 0 0
16/08/2018
39.60
 70 39.60 39.60 39.60 20 0 0.0
15/08/2018
39.60
 10 39.96 39.96 39.60 10 0 0.0
14/08/2018
39.96
 50 39.96 39.96 39.96 50 0 0.0
13/08/2018
39.96
 10 40.33 40.33 39.96 10 0 0.0
10/08/2018
40.33
 150 40.70 40.99 40.33 0 60 -0.0
09/08/2018
40.70
 80 43.70 43.70 40.70 0 30 -0.0
08/08/2018
43.70
 0 43.70 43.70 43.70 0 0 0
07/08/2018
43.70
 0 43.70 43.70 43.70 0 0 0
06/08/2018
43.70
 1,950 42.16 43.70 39.23 210 1,890 -0.1
03/08/2018
42.16
 0 42.16 42.16 42.16 0 0 0
02/08/2018
42.16
 0 42.16 42.16 42.16 0 0 0
01/08/2018
42.16
 0 42.16 42.16 42.16 0 0 0
31/07/2018
42.16
 0 42.16 42.16 42.16 0 0 0
30/07/2018
42.16
 0 42.16 42.16 42.16 0 0 0
27/07/2018
42.16
 20 41.80 42.16 42.16 0 0 0
26/07/2018
41.80
 0 41.80 41.80 41.80 0 0 0
25/07/2018
41.80
 980 43.63 43.63 41.80 0 0 0
24/07/2018
43.63
 10 42.53 43.63 43.63 0 0 0
23/07/2018
42.53
 1,000 40.77 42.53 42.53 0 0 0
20/07/2018
40.77
 0 40.77 40.77 40.77 0 0 0
19/07/2018
40.77
 0 40.77 40.77 40.77 0 0 0
18/07/2018
40.77
 60 43.63 43.63 40.77 0 0 0
17/07/2018
43.63
 10 40.84 43.63 43.63 0 0 0
16/07/2018
40.84
 1,330 38.20 40.84 40.33 0 0 0
13/07/2018
38.20
 10 40.11 40.11 38.20 0 0 0
12/07/2018
40.11
 0 40.11 40.11 40.11 0 0 0
11/07/2018
40.11
 0 40.11 40.11 40.11 0 0 0
10/07/2018
40.11
 0 40.11 40.11 40.11 0 0 0
09/07/2018
40.11
 0 40.11 40.11 40.11 0 0 0
06/07/2018
40.11
 890 43.12 43.12 40.11 0 0 0
05/07/2018
43.12
 90 40.33 43.12 40.33 0 0 0
04/07/2018
40.33
 0 40.33 40.33 40.33 0 0 0
03/07/2018
40.33
 0 40.33 40.33 40.33 0 0 0
02/07/2018
40.33
 0 40.33 40.33 40.33 0 0 0
29/06/2018
40.33
 180 41.06 41.06 38.86 0 0 0
28/06/2018
41.06
 780 39.60 41.06 40.33 0 0 0
27/06/2018
39.60
 30 40.26 40.26 39.60 0 0 0
26/06/2018
40.26
 0 40.26 40.26 40.26 0 0 0
25/06/2018
40.26
 0 40.26 40.26 40.26 0 0 0
22/06/2018
40.26
 10 43.26 43.26 40.26 0 0 0
21/06/2018
43.26
 20 41.72 43.26 43.26 0 0 0
20/06/2018
41.72
 0 41.72 41.72 41.72 0 0 0
19/06/2018
41.72
 10 39.60 41.72 41.72 0 0 0
18/06/2018
39.60
 20 39.60 42.31 39.60 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |