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)
23/08/2017
37.63
 70 37.56 39.85 37.63 0 0 0
22/08/2017
37.56
 30 39.24 39.24 37.56 0 0 0
21/08/2017
39.24
 0 39.24 39.24 39.24 0 0 0
18/08/2017
39.24
 170 37.09 39.24 39.24 0 0 0
17/08/2017
37.09
 6,610 34.74 37.09 33.73 0 20 -0.0
16/08/2017
34.74
 5,260 37.29 37.29 34.74 0 1,700 -0.1
15/08/2017
37.29
 140 37.29 37.29 37.29 0 0 0
14/08/2017
37.29
 0 37.29 37.29 37.29 0 0 0
11/08/2017
37.29
 230 37.29 37.63 37.29 0 0 0
10/08/2017
37.29
 0 37.29 37.29 37.29 0 0 0
09/08/2017
37.29
 2,660 39.65 39.65 37.29 0 0 0
08/08/2017
39.65
 10 40.59 40.59 39.65 0 0 0
07/08/2017
40.59
 600 40.59 40.59 40.59 0 0 0
04/08/2017
40.59
 880 40.59 42.33 40.59 0 0 0
03/08/2017
40.59
 100 40.59 43.21 39.65 0 0 0
02/08/2017
40.59
 1,090 40.59 40.59 40.59 0 0 0
01/08/2017
40.59
 1,650 43.61 43.61 40.59 0 0 0
31/07/2017
43.61
 0 43.61 43.61 43.61 0 0 0
28/07/2017
43.61
 0 43.61 43.61 43.61 0 0 0
27/07/2017
43.61
 140 43.61 43.61 40.99 0 0 0
26/07/2017
43.61
 2,230 43.68 43.68 40.99 0 0 0
25/07/2017
43.68
 0 43.68 43.68 43.68 0 0 0
24/07/2017
43.68
 0 43.68 43.68 43.68 0 0 0
21/07/2017
43.68
 0 43.68 43.68 43.68 0 0 0
20/07/2017
43.68
 2,170 45.69 45.69 43.68 0 0 0
19/07/2017
45.69
 2,200 45.69 48.78 45.69 0 0 0
18/07/2017
45.69
 3,640 49.05 49.05 45.69 0 0 0
17/07/2017
49.05
 0 49.05 49.05 49.05 0 0 0
14/07/2017
49.05
 420 47.71 49.05 47.78 0 0 0
13/07/2017
47.71
 1,470 47.10 48.38 47.71 10 0 0.0
12/07/2017
47.10
 590 46.63 49.05 47.04 0 0 0
11/07/2017
46.63
 1,300 43.61 46.63 46.63 0 0 0
10/07/2017
43.61
 40 40.79 43.61 43.61 0 0 0
07/07/2017
40.79
 0 40.79 40.79 40.79 0 0 0
06/07/2017
40.79
 10 41.73 41.73 40.79 0 0 0
05/07/2017
41.73
 0 41.73 41.73 41.73 0 0 0
04/07/2017
41.73
 10 43.81 43.81 41.73 0 0 0
03/07/2017
43.81
 10 47.04 47.04 43.81 0 0 0
30/06/2017
47.04
 0 47.04 47.04 47.04 0 0 0
29/06/2017
47.04
 20 47.04 47.04 47.04 0 0 0
28/06/2017
47.04
 14,510 45.69 47.04 42.53 0 0 0
27/06/2017
45.69
 4,230 46.70 49.79 43.74 0 0 0
26/06/2017
46.70
 400 46.70 46.70 46.70 0 0 0
23/06/2017
46.70
 770 43.68 46.70 40.65 0 0 0
22/06/2017
43.68
 10 46.77 46.77 43.68 0 0 0
21/06/2017
46.77
 0 46.77 46.77 46.77 0 0 0
20/06/2017
46.77
 2,180 50.13 50.13 46.70 0 0 0
19/06/2017
50.13
 10 53.89 53.89 50.13 0 0 0
16/06/2017
53.89
 0 53.89 53.89 53.89 0 0 0
15/06/2017
53.89
 210 50.46 53.89 53.89 0 0 0
14/06/2017
50.46
 40 54.23 54.23 50.46 0 0 0
13/06/2017
54.23
 20 50.87 54.23 54.23 0 0 0
12/06/2017
50.87
 210 47.64 50.87 44.42 0 0 0
09/06/2017
47.64
 300 51.20 51.20 47.64 0 0 0
08/06/2017
51.20
 1,210 51.20 54.76 51.20 0 0 0
07/06/2017
51.20
 210 47.91 51.20 51.20 0 0 0
06/06/2017
47.91
 0 47.91 47.91 47.91 0 0 0
05/06/2017
47.91
 120 51.47 51.47 47.91 0 0 0
02/06/2017
51.47
 630 55.30 55.30 51.47 0 0 0
01/06/2017
55.30
 70 55.30 55.30 55.30 0 0 0
31/05/2017
55.30
 0 55.30 55.30 55.30 0 0 0
30/05/2017
55.30
 0 55.30 55.30 55.30 0 0 0
29/05/2017
55.30
 0 55.30 55.30 55.30 0 0 0
26/05/2017
55.30
 150 51.74 55.30 48.18 0 0 0
25/05/2017
51.74
 0 51.74 51.74 51.74 0 0 0
24/05/2017
51.74
 10 48.38 51.74 51.74 0 0 0
23/05/2017
48.38
 120 46.37 48.38 46.70 0 0 0
22/05/2017
46.37
 750 43.81 46.84 46.37 0 0 0
19/05/2017
43.81
 2,760 40.99 43.81 43.68 0 0 0
18/05/2017
40.99
 0 40.99 40.99 40.99 0 0 0
17/05/2017
40.99
 190 41.59 41.59 40.99 0 0 0
16/05/2017
41.59
 0 41.59 41.59 41.59 0 0 0
15/05/2017
41.59
 1,790 41.59 41.59 39.98 0 0 0
12/05/2017
41.59
 10 39.98 41.59 41.59 0 0 0
11/05/2017
39.98
 0 39.98 39.98 39.98 0 0 0
10/05/2017
39.98
 0 39.98 39.98 39.98 0 0 0
09/05/2017
39.98
 160 42.20 42.20 39.98 0 0 0
08/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
05/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
04/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
03/05/2017
42.20
 0 42.20 42.20 42.20 0 0 0
28/04/2017
42.20
 30 40.32 42.20 42.20 0 0 0
27/04/2017
40.32
 40 40.32 40.32 40.32 0 0 0
26/04/2017
40.32
 0 40.32 40.32 40.32 0 0 0
25/04/2017
40.32
 250 40.32 40.32 40.32 0 0 0
24/04/2017
40.32
 50 42.13 42.13 40.32 0 0 0
21/04/2017
42.13
 110 45.29 46.97 42.13 0 0 0
20/04/2017
45.29
 510 42.33 45.29 40.65 0 0 0
19/04/2017
42.33
 0 42.33 42.33 42.33 0 0 0
18/04/2017
42.33
 460 42.33 42.33 39.71 0 460 -0.0
17/04/2017
42.33
 0 42.33 42.33 42.33 0 0 0
14/04/2017
42.33
 10 44.35 44.35 42.33 0 0 0
13/04/2017
44.35
 0 44.35 44.35 44.35 0 0 0
12/04/2017
44.35
 0 44.35 44.35 44.35 0 0 0
11/04/2017
44.35
 1,100 43.68 44.35 41.59 0 1,090 -0.1
10/04/2017
43.68
 0 43.68 43.68 43.68 0 0 0
07/04/2017
43.68
 10 46.37 46.37 43.68 0 0 0
05/04/2017
46.37
 0 46.37 46.37 46.37 0 0 0
04/04/2017
46.37
 0 46.37 46.37 46.37 0 0 0
03/04/2017
46.37
 0 46.37 46.37 46.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |