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)
14/11/2014
19.21
 180 18.70 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 19.21 19.21 18.70 0 0 0
03/11/2014
19.21
 110 18.20 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
22/10/2014
18.20
 110 18.20 18.20 18.20 0 0 0
21/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
20/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
17/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
16/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
15/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
14/10/2014
18.20
 10 18.20 18.20 18.20 0 0 0
13/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
10/10/2014
18.20
 330 18.20 18.20 17.69 0 0 0
09/10/2014
18.20
 0 18.20 18.20 18.20 0 0 0
08/10/2014
18.20
 4,000 17.74 18.20 18.20 0 0 0
07/10/2014
17.74
 1,060 18.70 18.70 17.74 0 0 0
06/10/2014
18.70
 0 18.70 18.70 18.70 0 0 0
03/10/2014
18.70
 10 17.69 18.70 18.70 0 0 0
02/10/2014
17.69
 20 18.70 18.70 17.69 0 0 0
01/10/2014
18.70
 210 17.69 18.70 18.45 0 150 0.0
30/09/2014
17.69
 6,510 18.20 18.70 17.69 0 0 0
29/09/2014
18.20
 10 17.18 18.20 18.20 0 0 0
26/09/2014
17.18
 110 18.40 18.40 17.18 0 0 0
25/09/2014
18.40
 40 19.61 19.61 18.40 0 0 0
24/09/2014
19.61
 10 18.45 19.61 19.61 0 0 0
23/09/2014
18.45
 10 17.74 18.45 18.45 0 0 0
22/09/2014
17.74
 2,260 17.74 17.74 17.74 0 0 0
19/09/2014
17.74
 0 17.74 17.74 17.74 0 0 0
18/09/2014
17.74
 5,620 18.80 18.80 17.74 0 0 0
17/09/2014
18.80
 10 17.79 18.80 18.80 0 0 0
16/09/2014
17.79
 920 17.69 17.79 17.69 0 0 0
15/09/2014
17.69
 100 17.84 17.84 17.69 0 0 0
12/09/2014
17.84
 0 17.84 17.84 17.84 0 0 0
11/09/2014
17.84
 0 17.84 17.84 17.84 0 0 0
10/09/2014
17.84
 230 17.84 17.84 17.69 0 0 0
09/09/2014
17.84
 10 18.20 18.20 17.84 0 0 0
08/09/2014
18.20
 7,410 17.69 18.20 17.44 0 0 0
05/09/2014
17.69
 1,640 17.18 17.69 17.69 0 0 0
04/09/2014
17.18
 70 17.49 17.49 17.03 0 0 0
03/09/2014
17.49
 770 18.80 18.80 17.49 50 0 0.0
29/08/2014
18.80
 10 17.64 18.80 18.80 0 0 0
28/08/2014
17.64
 60 17.13 17.64 16.93 0 0 0
27/08/2014
17.13
 0 17.13 17.13 17.13 0 0 0
26/08/2014
17.13
 210 16.48 17.13 16.48 0 0 0
25/08/2014
16.48
 10 17.69 17.69 16.48 0 0 0
22/08/2014
17.69
 0 17.69 17.69 17.69 0 0 0
21/08/2014
17.69
 0 17.69 17.69 17.69 0 0 0
20/08/2014
17.69
 800 17.69 17.69 17.69 0 0 0
19/08/2014
17.69
 5,200 17.18 18.20 16.02 0 5,130 -0.2
18/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2014
17.18
 1,210 16.68 17.69 17.18 0 1,110 0.0
15/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
14/08/2014
16.68
 90 16.19 16.68 16.68 0 0 0
13/08/2014
16.19
 8,020 16.68 16.68 16.19 0 0 0
12/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
11/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
08/08/2014
16.68
 90 16.68 16.68 16.68 0 0 0
07/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
06/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
05/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
04/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
01/08/2014
16.68
 0 16.68 16.68 16.68 0 0 0
31/07/2014
16.68
 1,050 17.17 17.17 16.68 0 0 0
30/07/2014
17.17
 40 17.17 17.17 16.92 0 0 0
29/07/2014
17.17
 10 16.19 17.17 17.17 0 0 0
28/07/2014
16.19
 60 16.19 16.19 16.19 0 0 0
25/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
24/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
23/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
22/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
21/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
18/07/2014
16.19
 0 16.19 16.19 16.19 0 0 0
17/07/2014
16.19
 50 15.21 16.19 16.19 0 0 0
16/07/2014
15.21
 0 15.21 15.21 15.21 0 0 0
15/07/2014
15.21
 630 14.23 15.21 15.16 0 0 0
14/07/2014
14.23
 10 15.21 15.21 14.23 0 0 0
11/07/2014
15.21
 0 15.21 15.21 15.21 0 0 0
10/07/2014
15.21
 0 15.21 15.21 15.21 0 0 0
09/07/2014
15.21
 1,730 14.72 15.21 14.72 0 1,720 -0.1
08/07/2014
14.72
 840 14.91 14.91 14.72 0 0 0
07/07/2014
14.91
 10 15.99 15.99 14.91 0 0 0
04/07/2014
15.99
 10 17.17 17.17 15.99 0 0 0
03/07/2014
17.17
 10 16.19 17.17 17.17 0 0 0
02/07/2014
16.19
 300 15.75 16.19 16.19 0 0 0
01/07/2014
15.75
 0 15.75 15.75 15.75 0 0 0
30/06/2014
15.75
 0 15.75 15.75 15.75 0 0 0
27/06/2014
15.75
 0 15.75 15.75 15.75 0 0 0
26/06/2014
15.75
 10 14.72 15.75 15.75 0 0 0

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