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)
23/03/2015
20.35
 0 20.35 20.35 20.35 0 0 0
20/03/2015
20.35
 20 20.56 20.56 20.35 0 0 0
19/03/2015
21.64
 0 21.64 21.64 21.64 0 0 0
18/03/2015
21.64
 0 21.64 21.64 21.64 0 0 0
17/03/2015
21.64
 80 20.71 21.64 19.84 0 0 0
16/03/2015
21.13
 390 21.13 21.13 21.13 390 0 0.0
13/03/2015
19.84
 0 19.84 19.84 19.84 0 0 0
12/03/2015
19.84
 20 20.09 20.09 19.84 0 0 0
11/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
10/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
09/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
06/03/2015
20.66
 0 20.66 20.66 20.66 0 0 0
05/03/2015
20.66
 80 20.15 20.66 20.15 0 0 0
04/03/2015
21.64
 30 20.56 21.64 20.56 0 0 0
03/03/2015
22.05
 90 22.05 22.05 22.05 0 0 0
02/03/2015
20.97
 110 20.97 20.97 20.97 0 0 0
27/02/2015
22.47
 20 21.18 22.47 21.18 0 0 0
26/02/2015
22.72
 70 21.38 22.72 21.33 0 20 0.0
25/02/2015
22.93
 210 20.09 22.93 20.09 0 0 0
24/02/2015
21.59
 990 18.96 21.59 18.96 0 0 0
13/02/2015
20.35
 220 19.01 20.35 19.01 0 0 0
12/02/2015
19.84
 0 19.84 19.84 19.84 0 0 0
11/02/2015
19.84
 20 18.81 19.84 18.81 0 0 0
10/02/2015
19.01
 200 18.50 19.01 18.50 0 0 0
09/02/2015: Cổ tức tiền mặt tỉ lệ: 7%
09/02/2015
19.84
 30 19.84 19.84 19.84 0 0 0
06/02/2015
18.55
 20 18.55 18.55 18.55 0 0 0
05/02/2015
18.20
 70 17.13 18.30 15.97 0 0 0
04/02/2015
17.13
 0 17.13 17.13 17.13 0 0 0
03/02/2015
17.13
 20 16.43 17.13 16.43 0 0 0
02/02/2015
16.02
 1,360 16.02 16.02 16.02 0 1,360 0.0
30/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
29/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
28/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
27/01/2015
17.18
 0 17.18 17.18 17.18 0 0 0
26/01/2015
17.18
 10 17.18 17.18 17.18 0 0 0
23/01/2015
18.04
 20 17.39 18.04 17.39 0 0 0
22/01/2015
18.25
 250 18.25 18.25 18.25 0 250 0.0
21/01/2015
18.70
 0 18.70 18.70 18.70 0 0 0
20/01/2015
18.70
 0 18.70 18.70 18.70 0 0 0
19/01/2015
18.70
 0 18.70 18.70 18.70 0 0 0
16/01/2015
18.70
 10 18.70 18.70 18.70 0 0 0
15/01/2015
17.69
 20 17.69 17.69 17.69 0 0 0
14/01/2015
18.20
 10 18.20 18.20 18.20 0 0 0
13/01/2015
17.03
 10 17.03 17.03 17.03 0 0 0
12/01/2015
15.92
 10 15.92 15.92 15.92 0 0 0
09/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
08/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
07/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
06/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
05/01/2015
14.91
 0 14.91 14.91 14.91 0 0 0
31/12/2014
14.91
 0 14.91 14.91 14.91 0 0 0
30/12/2014
14.91
 0 14.91 14.91 14.91 0 0 0
29/12/2014
14.91
 10 14.91 14.91 14.91 0 0 0
26/12/2014
16.02
 0 16.02 16.02 16.02 0 0 0
25/12/2014
16.02
 0 16.02 16.02 16.02 0 0 0
24/12/2014
16.02
 10 16.02 16.02 16.02 0 0 0
23/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
22/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
19/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
18/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
17/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
16/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
15/12/2014
17.18
 0 17.18 17.18 17.18 0 0 0
12/12/2014
17.18
 40 17.18 17.18 17.18 0 0 0
11/12/2014
16.68
 110 18.85 18.85 16.68 0 0 0
10/12/2014
17.69
 10 17.69 17.69 17.69 0 0 0
09/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
08/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
05/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
04/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
03/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
02/12/2014
18.90
 0 18.90 18.90 18.90 0 0 0
01/12/2014
18.90
 1,800 18.90 18.90 18.90 0 0 0
28/11/2014
17.69
 0 17.69 17.69 17.69 0 0 0
27/11/2014
17.69
 0 17.69 17.69 17.69 0 0 0
26/11/2014
17.69
 20 17.69 17.69 17.69 0 0 0
25/11/2014
18.20
 580 18.20 18.20 18.20 0 0 0
24/11/2014
18.70
 110 18.70 18.70 18.70 0 0 0
21/11/2014
19.71
 2,040 19.71 19.71 19.71 0 0 0
20/11/2014
20.67
 10 20.67 20.67 20.67 0 0 0
19/11/2014
20.22
 0 20.22 20.22 20.22 0 0 0
18/11/2014
20.22
 90 20.22 20.22 20.22 0 0 0
17/11/2014
19.21
 100 19.21 19.21 19.21 0 0 0
14/11/2014
19.21
 180 18.95 19.21 18.95 0 0 0
13/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
12/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
11/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
10/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
07/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
06/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
05/11/2014
18.70
 0 18.70 18.70 18.70 0 0 0
04/11/2014
18.70
 100 18.70 18.70 18.70 0 0 0
03/11/2014
19.21
 110 18.70 19.21 18.70 0 0 0
31/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
30/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
29/10/2014
18.20
 10 18.20 18.20 18.20 0 0 0
28/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
27/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
24/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
23/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0

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