CTCP Vật tư Xăng Dầu (com)

32.90
-2.45
(-6.93%)
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
(2026-09-07) 		-1.90 -7.09% 2,000 -400 0
24.90
35.35
35.35
2 tháng
(2026-08-06) 		-5.70 -18.63% 2,700 -600 0.0
24.90
35.35
35.35
3 tháng
(2026-07-07) 		-8 -24.32% 3,000 -700 0.0
24.90
35.35
35.35
6 tháng
(2026-04-08) 		-8.40 -25.23% 27,500 -800 0.0
24.90
35.35
35.35
12 tháng
(2025-10-10) 		-7.19 -22.40% 76,000 -200 0.0
24.90
38.26
35.35
24 tháng
(2024-10-15) 		-0.43 -1.69% 312,200 -3,900 -0.2
24.90
40.99
35.35
36 tháng
(2023-10-23) 		-2.57 -9.36% 442,800 -5,300 -0.2
24.68
43.87
35.35
60 tháng
(2021-11-01) 		-10.04 -28.74% 1,230,100 -29,820 -19.7
22.15
64.25
35.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
36.10
 170 38.40 38.47 36.10 0 0 0
29/12/2017
38.53
 1,270 36.10 38.53 36.10 0 0 0
28/12/2017
36.10
 0 36.10 36.10 36.10 0 0 0
27/12/2017
36.10
 1,290 36.10 39.32 36.10 0 0 0
26/12/2017
38.07
 1,600 36.17 38.07 36.17 0 100 0.0
25/12/2017
36.17
 470 34.60 36.17 34.60 0 0 0
22/12/2017
33.81
 230 33.61 37.22 33.61 0 0 0
21/12/2017
35.32
 80 33.02 35.32 33.02 0 0 0
20/12/2017
35.32
 1,580 35.32 37.81 35.32 0 0 0
19/12/2017
37.94
 40 36.76 37.94 36.76 0 0 0
18/12/2017
38.01
 220 38.01 38.01 38.01 0 0 0
15/12/2017
36.37
 1,840 32.95 36.43 32.95 0 0 0
14/12/2017
34.14
 310 34.14 34.14 34.14 0 0 0
13/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/12/2017
34.14
 3,570 33.94 35.78 33.94 0 0 0
12/12/2017
36.43
 1,200 40.61 40.61 36.43 0 0 0
11/12/2017
38.02
 20 38.02 38.02 38.02 0 0 0
08/12/2017
38.02
 160 38.02 41.76 38.02 0 0 0
07/12/2017
39.41
 200 39.41 39.41 39.41 0 0 0
06/12/2017
41.82
 1,970 41.82 41.82 41.82 0 0 0
05/12/2017
39.09
 2,170 39.09 39.09 38.65 0 0 0
04/12/2017
36.56
 3,410 36.12 36.56 36.12 0 0 0
01/12/2017
34.22
 610 34.34 34.34 34.22 0 0 0
30/11/2017
33.90
 0 33.90 33.90 33.90 0 0 0
29/11/2017
33.90
 0 33.90 33.90 33.90 0 0 0
28/11/2017
33.90
 20 33.90 33.90 33.90 0 0 0
27/11/2017
33.84
 110 33.84 33.84 33.84 0 0 0
24/11/2017
34.09
 0 34.09 34.09 34.09 0 0 0
23/11/2017
34.09
 0 34.09 34.09 34.09 0 0 0
22/11/2017
34.09
 390 34.09 34.09 34.09 0 0 0
21/11/2017
31.87
 150 32.06 32.06 31.87 0 0 0
20/11/2017
33.26
 0 33.26 33.26 33.26 0 0 0
17/11/2017
33.26
 0 33.26 33.26 33.26 0 0 0
16/11/2017
33.26
 520 33.26 33.26 33.26 0 450 0.0
15/11/2017
33.26
 20 33.07 33.26 33.26 0 0 0
14/11/2017
33.07
 90 34.85 34.85 33.07 0 0 0
13/11/2017
35.48
 10 35.48 35.48 35.48 0 0 0
10/11/2017
35.17
 20 34.85 35.17 34.85 0 0 0
09/11/2017
34.85
 10 34.85 34.85 34.85 0 0 0
08/11/2017
34.22
 10 34.22 34.22 34.22 0 0 0
07/11/2017
33.58
 0 33.58 33.58 33.58 0 0 0
06/11/2017
33.58
 0 33.58 33.58 33.58 0 0 0
03/11/2017
33.58
 0 33.58 33.58 33.58 0 0 0
02/11/2017
33.58
 920 32.95 33.58 32.95 0 0 0
01/11/2017
32.44
 200 32.50 32.50 32.44 0 0 0
31/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
30/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
27/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
26/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
25/10/2017
33.90
 0 33.90 33.90 33.90 0 0 0
24/10/2017
33.90
 20 33.90 33.90 33.90 0 0 0
23/10/2017
31.68
 870 33.45 31.68 31.68 0 0 0
20/10/2017
33.45
 330 33.45 33.45 33.45 0 0 0
19/10/2017
31.27
 20 31.27 31.27 31.27 0 0 0
18/10/2017
33.58
 0 33.58 33.58 33.58 0 0 0
17/10/2017
33.58
 10,520 34.15 34.15 33.58 0 0 0
16/10/2017
34.15
 10 34.15 34.15 34.15 0 0 0
13/10/2017
34.22
 0 34.22 34.22 34.22 0 0 0
12/10/2017
34.22
 0 34.22 34.22 34.22 0 0 0
11/10/2017
34.22
 100 34.22 34.22 34.22 0 0 0
10/10/2017
34.79
 0 34.79 34.79 34.79 0 0 0
09/10/2017
34.79
 10 34.79 34.79 34.79 0 0 0
06/10/2017
33.26
 950 33.26 33.26 33.26 0 870 0.0
05/10/2017
33.26
 810 33.26 33.26 33.26 0 0 0
04/10/2017
34.22
 1,150 32.69 34.47 32.63 0 0 0
03/10/2017
32.25
 10 32.25 32.25 32.25 0 0 0
02/10/2017
34.53
 0 34.53 34.53 34.53 0 0 0
29/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
28/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
27/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
26/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
25/09/2017
34.53
 0 34.53 34.53 34.53 0 0 0
22/09/2017
34.53
 20 34.53 34.53 34.53 0 0 0
21/09/2017
34.85
 120 34.79 34.85 34.79 0 0 0
20/09/2017
34.85
 10 34.85 34.85 34.85 0 0 0
19/09/2017
33.58
 0 33.58 33.58 33.58 0 0 0
18/09/2017
33.58
 0 33.58 33.58 33.58 0 0 0
15/09/2017
33.58
 10 33.58 33.58 33.58 0 10 0.0
14/09/2017
33.58
 0 33.58 33.58 33.58 0 0 0
13/09/2017
33.58
 1,380 34.85 34.85 33.58 0 0 0
12/09/2017
35.48
 0 35.48 35.48 35.48 0 0 0
11/09/2017
35.48
 0 35.48 35.48 35.48 0 0 0
08/09/2017
35.48
 0 35.48 35.48 35.48 0 0 0
07/09/2017
35.48
 0 35.48 35.48 35.48 0 0 0
06/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2017
34.85
 0 34.85 34.85 34.85 0 0 0
05/09/2017
34.85
 0 34.85 34.85 34.85 0 0 0
01/09/2017
34.85
 300 34.85 34.85 34.85 0 280 0.0
31/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
30/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
29/08/2017
34.85
 300 34.85 34.85 34.85 0 0 0
28/08/2017
34.85
 460 36.28 36.28 34.85 0 0 0
25/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
24/08/2017
34.85
 0 34.85 34.85 34.85 0 0 0
23/08/2017
34.85
 70 36.90 36.90 34.85 0 0 0
22/08/2017
34.79
 30 35.22 35.22 34.79 0 0 0
21/08/2017
36.34
 0 36.34 36.34 36.34 0 0 0
18/08/2017
36.34
 170 36.34 36.34 36.34 0 0 0
17/08/2017
34.35
 6,610 31.24 34.35 31.24 0 20 0.0
16/08/2017
32.17
 5,260 33.67 33.67 32.17 0 1,700 -0.1
15/08/2017
34.54
 140 34.54 34.54 34.54 0 0 0
14/08/2017
34.54
 0 34.54 34.54 34.54 0 0 0

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