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)
12/01/2018
43.24
 320 43.24 43.95 43.24 150 0 0.0
11/01/2018
43.24
 1,060 41.18 43.24 41.25 40 0 0.0
10/01/2018
41.18
 130 43.24 43.24 41.11 0 0 0
09/01/2018
43.24
 320 41.47 43.45 41.47 0 0 0
08/01/2018
41.47
 0 41.47 41.47 41.47 0 0 0
05/01/2018
41.47
 500 38.84 41.54 41.04 0 0 0
04/01/2018
38.84
 70 41.61 41.61 38.84 0 70 -0.0
03/01/2018
41.61
 2,360 38.99 41.61 38.35 0 0 0
02/01/2018
38.99
 170 41.61 41.61 38.99 0 0 0
29/12/2017
41.61
 1,270 38.99 41.61 38.99 0 0 0
28/12/2017
38.99
 0 38.99 38.99 38.99 0 0 0
27/12/2017
38.99
 1,290 41.11 42.46 38.99 0 0 0
26/12/2017
41.11
 1,600 39.06 41.11 39.06 0 100 -0.0
25/12/2017
39.06
 470 36.50 39.06 37.36 0 0 0
22/12/2017
36.50
 230 38.13 40.19 36.29 0 0 0
21/12/2017
38.13
 80 38.13 38.13 35.65 0 0 0
20/12/2017
38.13
 1,580 40.97 40.97 38.13 0 0 0
19/12/2017
40.97
 40 41.04 41.04 39.69 0 0 0
18/12/2017
41.04
 220 39.27 41.04 41.04 0 0 0
15/12/2017
39.27
 1,840 36.86 39.34 35.58 0 0 0
14/12/2017
36.86
 310 36.86 36.86 36.86 0 0 0
13/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/12/2017
36.86
 3,570 39.34 39.34 36.65 0 0 0
12/12/2017
39.34
 1,200 41.05 43.86 39.34 0 0 0
11/12/2017
41.05
 20 41.05 41.05 41.05 0 0 0
08/12/2017
41.05
 160 42.56 45.09 41.05 0 0 0
07/12/2017
42.56
 200 45.16 45.16 42.56 0 0 0
06/12/2017
45.16
 1,970 42.21 45.16 45.16 0 0 0
05/12/2017
42.21
 2,170 39.48 42.21 41.73 0 0 0
04/12/2017
39.48
 3,410 36.95 39.48 39.00 0 0 0
01/12/2017
36.95
 610 36.60 37.08 36.95 0 0 0
30/11/2017
36.60
 0 36.60 36.60 36.60 0 0 0
29/11/2017
36.60
 0 36.60 36.60 36.60 0 0 0
28/11/2017
36.60
 20 36.53 36.60 36.60 0 0 0
27/11/2017
36.53
 110 36.81 36.81 36.53 0 0 0
24/11/2017
36.81
 0 36.81 36.81 36.81 0 0 0
23/11/2017
36.81
 0 36.81 36.81 36.81 0 0 0
22/11/2017
36.81
 390 34.41 36.81 36.81 0 0 0
21/11/2017
34.41
 150 35.92 35.92 34.41 0 0 0
20/11/2017
35.92
 0 35.92 35.92 35.92 0 0 0
17/11/2017
35.92
 0 35.92 35.92 35.92 0 0 0
16/11/2017
35.92
 520 35.92 35.92 35.92 0 450 -0.0
15/11/2017
35.92
 20 35.71 35.92 35.92 0 0 0
14/11/2017
35.71
 90 38.31 38.31 35.71 0 0 0
13/11/2017
38.31
 10 37.97 38.31 38.31 0 0 0
10/11/2017
37.97
 20 37.63 37.97 37.63 0 0 0
09/11/2017
37.63
 10 36.95 37.63 37.63 0 0 0
08/11/2017
36.95
 10 36.26 36.95 36.95 0 0 0
07/11/2017
36.26
 0 36.26 36.26 36.26 0 0 0
06/11/2017
36.26
 0 36.26 36.26 36.26 0 0 0
03/11/2017
36.26
 0 36.26 36.26 36.26 0 0 0
02/11/2017
36.26
 920 35.03 36.26 35.58 0 0 0
01/11/2017
35.03
 200 36.60 36.60 35.03 0 0 0
31/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
30/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
27/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
26/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
25/10/2017
36.60
 0 36.60 36.60 36.60 0 0 0
24/10/2017
36.60
 20 34.21 36.60 36.60 0 0 0
23/10/2017
34.21
 870 36.12 36.12 34.21 0 0 0
20/10/2017
36.12
 330 33.76 36.12 36.12 0 0 0
19/10/2017
33.76
 20 36.26 36.26 33.76 0 0 0
18/10/2017
36.26
 0 36.26 36.26 36.26 0 0 0
17/10/2017
36.26
 10,520 36.88 36.88 36.26 0 0 0
16/10/2017
36.88
 10 36.95 36.95 36.88 0 0 0
13/10/2017
36.95
 0 36.95 36.95 36.95 0 0 0
12/10/2017
36.95
 0 36.95 36.95 36.95 0 0 0
11/10/2017
36.95
 100 37.56 37.56 36.95 0 0 0
10/10/2017
37.56
 0 37.56 37.56 37.56 0 0 0
09/10/2017
37.56
 10 35.92 37.56 37.56 0 0 0
06/10/2017
35.92
 950 35.92 35.92 35.92 0 870 -0.0
05/10/2017
35.92
 810 36.95 36.95 35.92 0 0 0
04/10/2017
36.95
 1,150 34.82 37.22 35.23 0 0 0
03/10/2017
34.82
 10 37.29 37.29 34.82 0 0 0
02/10/2017
37.29
 0 37.29 37.29 37.29 0 0 0
29/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
28/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
27/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
26/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
25/09/2017
37.29
 0 37.29 37.29 37.29 0 0 0
22/09/2017
37.29
 20 37.63 37.63 37.29 0 0 0
21/09/2017
37.63
 120 37.63 37.63 37.56 0 0 0
20/09/2017
37.63
 10 36.26 37.63 37.63 0 0 0
19/09/2017
36.26
 0 36.26 36.26 36.26 0 0 0
18/09/2017
36.26
 0 36.26 36.26 36.26 0 0 0
15/09/2017
36.26
 10 36.26 36.26 36.26 0 10 -0.0
14/09/2017
36.26
 0 36.26 36.26 36.26 0 0 0
13/09/2017
36.26
 1,380 38.31 38.31 36.26 0 0 0
12/09/2017
38.31
 0 38.31 38.31 38.31 0 0 0
11/09/2017
38.31
 0 38.31 38.31 38.31 0 0 0
08/09/2017
38.31
 0 38.31 38.31 38.31 0 0 0
07/09/2017
38.31
 0 37.63 38.31 38.31 0 0 0
06/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2017
37.63
 0 37.63 37.63 37.63 0 0 0
05/09/2017
37.63
 0 37.63 37.63 37.63 0 0 0
01/09/2017
37.63
 300 37.63 37.63 37.63 0 280 -0.0
31/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0
30/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0
29/08/2017
37.63
 300 37.63 37.63 37.63 0 0 0
28/08/2017
37.63
 460 37.63 39.18 37.63 0 0 0
25/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0
24/08/2017
37.63
 0 37.63 37.63 37.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |