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)
31/03/2017
46.37
 10 47.04 47.04 46.37 0 10 -0.0
30/03/2017
47.04
 1,000 46.70 47.04 47.04 0 0 0
29/03/2017
46.70
 0 46.70 46.70 46.70 0 0 0
28/03/2017
46.70
 0 46.70 46.70 46.70 0 0 0
27/03/2017
46.70
 0 46.70 46.70 46.70 0 0 0
24/03/2017
46.70
 110 43.74 46.70 46.57 0 0 0
23/03/2017
43.74
 390 47.04 47.04 43.74 0 0 0
22/03/2017
47.04
 60 47.04 47.04 47.04 0 0 0
21/03/2017
47.04
 10 47.04 47.04 47.04 0 0 0
20/03/2017
47.04
 1,010 46.63 49.72 46.70 0 0 0
17/03/2017
46.63
 1,000 46.57 48.58 46.63 0 0 0
16/03/2017
46.57
 220 43.68 46.63 45.02 0 0 0
15/03/2017
43.68
 150 43.68 43.68 43.68 0 0 0
14/03/2017
43.68
 20 42.33 45.29 43.68 0 0 0
13/03/2017
42.33
 170 39.98 42.33 40.32 0 0 0
10/03/2017
39.98
 130 38.97 39.98 38.97 0 0 0
09/03/2017
38.97
 0 38.97 38.97 38.97 0 0 0
08/03/2017
38.97
 0 38.97 38.97 38.97 0 0 0
07/03/2017
38.97
 10 38.30 38.97 38.97 0 0 0
06/03/2017
38.30
 10 36.29 38.30 38.30 0 0 0
03/03/2017
36.29
 0 36.29 36.29 36.29 0 0 0
02/03/2017
36.29
 0 36.29 36.29 36.29 0 0 0
01/03/2017
36.29
 670 38.97 38.97 36.29 0 0 0
28/02/2017
38.97
 200 36.96 38.97 38.84 0 0 0
27/02/2017
36.96
 120 38.97 38.97 36.96 20 0 0.0
24/02/2017
38.97
 40 38.97 38.97 38.84 0 0 0
23/02/2017
38.97
 0 38.97 38.97 38.97 0 0 0
22/02/2017
38.97
 10 37.63 38.97 38.97 0 0 0
21/02/2017
37.63
 1,280 36.29 37.63 34.61 0 710 -0.0
20/02/2017
36.29
 140 38.84 38.84 36.29 10 140 -0.0
17/02/2017
38.84
 1,000 38.84 38.84 38.84 1,000 0 0.1
16/02/2017
38.84
 0 38.84 38.84 38.84 0 0 0
15/02/2017
38.84
 220 38.30 38.84 37.63 0 0 0
14/02/2017
38.30
 340 35.95 38.30 35.95 0 0 0
13/02/2017
35.95
 10 33.60 35.95 35.95 0 0 0
10/02/2017
33.60
 0 33.60 33.60 33.60 0 0 0
09/02/2017
33.60
 310 33.06 33.60 33.60 0 0 0
08/02/2017
33.06
 1,500 33.06 33.06 33.06 0 0 0
07/02/2017
33.06
 110 33.60 33.60 32.99 0 0 0
06/02/2017
33.60
 500 33.60 33.60 33.60 0 0 0
03/02/2017
33.60
 0 33.60 33.60 33.60 0 0 0
02/02/2017
33.60
 1,000 34.27 34.27 33.60 100 0 0.0
25/01/2017
34.27
 0 34.27 34.27 34.27 0 0 0
24/01/2017
34.27
 20 34.14 34.27 34.27 0 0 0
23/01/2017
34.14
 1,400 31.92 34.14 34.07 0 10 -0.0
20/01/2017
31.92
 550 33.93 33.93 31.92 0 0 0
19/01/2017
33.93
 10 33.93 33.93 33.93 0 0 0
18/01/2017
33.93
 0 33.93 33.93 33.93 0 0 0
17/01/2017
33.93
 0 33.93 33.93 33.93 0 0 0
16/01/2017
33.93
 80 34.27 34.27 33.93 0 0 0
13/01/2017
34.27
 0 34.27 34.27 34.27 0 0 0
12/01/2017
34.27
 200 34.27 34.27 34.27 0 0 0
11/01/2017
34.27
 180 32.25 34.27 32.25 0 0 0
10/01/2017
32.25
 40 32.93 32.93 32.25 0 0 0
09/01/2017
32.93
 250 32.93 32.93 32.93 0 250 -0.0
06/01/2017
32.93
 10 32.93 32.93 32.93 0 0 0
05/01/2017
32.93
 0 32.93 32.93 32.93 0 0 0
04/01/2017
32.93
 0 32.93 32.93 32.93 0 0 0
03/01/2017
32.93
 4,260 34.27 34.27 32.93 0 10 -0.0
30/12/2016
34.27
 0 34.27 34.27 34.27 0 0 0
29/12/2016
34.27
 170 35.61 35.61 33.19 0 20 -0.0
28/12/2016
35.61
 0 35.61 35.61 35.61 0 0 0
27/12/2016
35.61
 0 35.61 35.61 35.61 0 0 0
26/12/2016
35.61
 60 35.61 35.61 35.61 0 60 -0.0
23/12/2016
35.61
 1,670 35.55 37.63 33.13 0 0 0
22/12/2016
35.55
 150 33.26 35.55 35.55 0 0 0
21/12/2016
33.26
 250 35.61 35.61 33.16 0 0 0
20/12/2016
35.61
 4,010 38.03 38.03 35.41 3,900 0 0.2
19/12/2016
38.03
 0 38.03 38.03 38.03 0 0 0
16/12/2016
38.03
 0 38.03 38.03 38.03 0 0 0
15/12/2016: Cổ tức tiền mặt tỉ lệ: 40%
15/12/2016
38.03
 220 35.61 38.03 33.13 30 0 0.0
14/12/2016
35.61
 1,970 35.93 35.93 35.61 300 0 0.0
13/12/2016
35.93
 2,800 36.86 36.86 34.36 0 0 0
12/12/2016
36.86
 470 37.18 37.49 36.86 0 0 0
09/12/2016
37.18
 890 37.49 37.49 37.18 0 0 0
08/12/2016
37.49
 5,860 35.61 37.49 36.24 0 0 0
07/12/2016
35.61
 1,700 34.43 35.61 34.99 0 0 0
06/12/2016
34.43
 2,430 34.24 36.55 34.43 0 0 0
05/12/2016
34.24
 250 32.05 34.24 34.24 0 0 0
02/12/2016
32.05
 0 32.05 32.05 32.05 0 0 0
01/12/2016
32.05
 30 29.99 32.05 32.05 0 0 0
30/11/2016
29.99
 0 29.99 29.99 29.99 0 0 0
29/11/2016
29.99
 0 29.99 29.99 29.99 0 0 0
28/11/2016
29.99
 2,470 30.30 30.30 29.68 200 0 0.0
25/11/2016
30.30
 0 30.30 30.30 30.30 0 0 0
24/11/2016
30.30
 3,300 30.30 30.30 29.37 0 0 0
23/11/2016
30.30
 0 30.30 30.30 30.30 0 0 0
22/11/2016
30.30
 10 29.74 30.30 30.30 0 0 0
21/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
18/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
17/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
16/11/2016
29.74
 0 29.74 29.74 29.74 0 0 0
15/11/2016
29.74
 30 29.37 29.74 29.74 0 0 0
14/11/2016
29.37
 7,240 29.37 29.37 29.37 0 0 0
11/11/2016
29.37
 650 29.71 29.80 29.37 0 0 0
10/11/2016
29.71
 40 30.93 32.18 29.71 0 0 0
09/11/2016
30.93
 10 29.37 30.93 30.93 0 0 0
08/11/2016
29.37
 20 29.37 29.37 27.55 0 0 0
07/11/2016
29.37
 10 29.37 29.37 29.37 0 0 0
04/11/2016
29.37
 340 31.24 31.24 29.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |