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)
16/11/2018
39.99
 30 39.99 39.99 39.37 30 0 0.0
15/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
14/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
13/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
12/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
09/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
08/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
07/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
06/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
05/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
02/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
01/11/2018
39.99
 0 39.99 39.99 39.99 0 0 0
31/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
30/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
29/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
26/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
25/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
24/10/2018
39.99
 0 39.99 39.99 39.99 0 0 0
23/10/2018
39.99
 50 40.06 40.06 37.98 0 40 0.0
22/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
19/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
18/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
17/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
16/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
15/10/2018
40.06
 0 40.06 40.06 40.06 0 0 0
12/10/2018
40.06
 240 38.33 40.06 38.33 20 40 0.0
11/10/2018
38.33
 20 37.64 38.33 38.33 20 20 0
10/10/2018
37.64
 220 40.06 40.13 37.64 40 20 0.0
09/10/2018
40.06
 20 39.78 40.06 39.78 10 10 0
08/10/2018
39.78
 20 39.02 39.78 39.78 20 20 0
05/10/2018
39.02
 40 40.06 40.06 39.02 30 0 0.0
04/10/2018
40.06
 50 39.71 40.06 39.37 0 0 0
03/10/2018
39.71
 40 41.30 41.30 39.71 0 0 0
02/10/2018
41.30
 0 41.30 41.30 41.30 0 0 0
01/10/2018
41.30
 1,070 38.61 41.30 38.61 0 0 0
28/09/2018
38.61
 1,060 41.44 41.44 38.61 120 0 0.0
27/09/2018
41.44
 10 40.75 41.44 41.44 10 0 0.0
26/09/2018
40.75
 190 41.44 41.44 40.75 0 0 0
25/09/2018
41.44
 0 41.44 41.44 41.44 0 0 0
24/09/2018
41.44
 20 41.44 41.44 41.44 20 0 0.0
21/09/2018
41.44
 60 41.85 41.85 41.44 0 0 0
20/09/2018
41.85
 20 41.85 41.85 41.85 20 0 0.0
19/09/2018
41.85
 110 41.85 41.85 41.44 20 10 0.0
18/09/2018
41.85
 580 41.23 41.85 40.95 20 20 0
17/09/2018
41.23
 200 40.75 41.23 41.23 0 0 0
14/09/2018
40.75
 520 40.75 42.06 40.75 60 310 0.0
13/09/2018
40.75
 200 40.47 40.75 40.75 0 0 0
12/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
11/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
10/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
07/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
06/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
05/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
04/09/2018
40.47
 0 40.47 40.47 40.47 0 0 0
31/08/2018
40.47
 30 40.40 40.47 40.47 0 30 0.0
30/08/2018
40.40
 20 40.06 40.40 40.40 0 0 0
29/08/2018
40.06
 0 40.06 40.06 40.06 0 0 0
28/08/2018
40.06
 120 39.71 40.06 39.71 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
39.71
 50 40.61 40.61 39.71 0 0 0
24/08/2018
40.61
 80 38.10 40.61 38.71 0 0 0
23/08/2018
38.10
 80 37.69 38.10 38.03 0 30 0.0
22/08/2018
37.69
 0 37.69 37.69 37.69 0 0 0
21/08/2018
37.69
 80 37.35 37.69 37.69 0 30 0.0
20/08/2018
37.35
 30 36.67 37.35 37.35 0 0 0
17/08/2018
36.67
 0 36.67 36.67 36.67 0 0 0
16/08/2018
36.67
 70 36.67 36.67 36.67 20 0 0.0
15/08/2018
36.67
 10 37.01 37.01 36.67 10 0 0.0
14/08/2018
37.01
 50 37.01 37.01 37.01 50 0 0.0
13/08/2018
37.01
 10 37.35 37.35 37.01 10 0 0.0
10/08/2018
37.35
 150 37.69 37.96 37.35 0 60 0.0
09/08/2018
37.69
 80 40.47 40.47 37.69 0 30 0.0
08/08/2018
40.47
 0 40.47 40.47 40.47 0 0 0
07/08/2018
40.47
 0 40.47 40.47 40.47 0 0 0
06/08/2018
40.47
 1,950 39.05 40.47 36.33 210 1,890 -0.1
03/08/2018
39.05
 0 39.05 39.05 39.05 0 0 0
02/08/2018
39.05
 0 39.05 39.05 39.05 0 0 0
01/08/2018
39.05
 0 39.05 39.05 39.05 0 0 0
31/07/2018
39.05
 0 39.05 39.05 39.05 0 0 0
30/07/2018
39.05
 0 39.05 39.05 39.05 0 0 0
27/07/2018
39.05
 20 38.71 39.05 39.05 0 0 0
26/07/2018
38.71
 0 38.71 38.71 38.71 0 0 0
25/07/2018
38.71
 980 40.41 40.41 38.71 0 0 0
24/07/2018
40.41
 10 39.39 40.41 40.41 0 0 0
23/07/2018
39.39
 1,000 37.76 39.39 39.39 0 0 0
20/07/2018
37.76
 0 37.76 37.76 37.76 0 0 0
19/07/2018
37.76
 0 37.76 37.76 37.76 0 0 0
18/07/2018
37.76
 60 40.41 40.41 37.76 0 0 0
17/07/2018
40.41
 10 37.83 40.41 40.41 0 0 0
16/07/2018
37.83
 1,330 35.38 37.83 37.35 0 0 0
13/07/2018
35.38
 10 37.15 37.15 35.38 0 0 0
12/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
11/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
10/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
09/07/2018
37.15
 0 37.15 37.15 37.15 0 0 0
06/07/2018
37.15
 890 39.93 39.93 37.15 0 0 0
05/07/2018
39.93
 90 37.35 39.93 37.35 0 0 0
04/07/2018
37.35
 0 37.35 37.35 37.35 0 0 0
03/07/2018
37.35
 0 37.35 37.35 37.35 0 0 0
02/07/2018
37.35
 0 37.35 37.35 37.35 0 0 0
29/06/2018
37.35
 180 38.03 38.03 35.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc