CTCP Vật tư Xăng Dầu (com)

31.15
-2.30
(-6.88%)

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
(2024-10-15)
8.60 31.44% 35,800 -500 -0.0
27.35
35.95
33.45
2 tháng
(2024-09-16)
9.05 33.64% 54,400 100 -0.0
26.90
35.95
33.45
3 tháng
(2024-08-16)
7.45 26.14% 59,700 -500 -0.0
26.90
35.95
33.45
6 tháng
(2024-05-20)
3.95 12.34% 77,000 -500 -0.0
26.65
35.95
33.45
12 tháng
(2023-11-20)
8.82 32.52% 157,700 -1,900 -0.1
26.65
47.37
33.45
24 tháng
(2022-11-25)
10.34 40.40% 244,100 -19,600 -0.2
23.92
47.37
33.45
36 tháng
(2021-11-30)
-1.74 -4.60% 944,900 -26,420 -19.6
23.92
69.38
33.45
60 tháng
(2019-12-11)
-8.69 -19.47% 1,309,130 -33,830 -19.9
23.92
69.38
33.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2010
16.90
0 16.90 16.90 16.90 0 0 0
25/10/2010
16.90
0 16.90 16.90 16.90 0 0 0
22/10/2010
16.90
20 16.25 16.90 16.90 0 0 0
21/10/2010
16.25
0 16.25 16.25 16.25 0 0 0
20/10/2010
16.25
3,340 16.46 16.46 16.25 0 0 0
19/10/2010
16.46
2,140 16.55 16.55 16.46 0 0 0
18/10/2010
16.55
0 16.55 16.55 16.55 0 0 0
15/10/2010
16.55
5,010 16.85 16.85 16.55 0 0 0
14/10/2010: Cổ tức tiền mặt tỉ lệ: 6%
14/10/2010
16.85
100 16.64 16.85 16.85 0 0 0
13/10/2010
16.64
20,000 16.64 16.64 16.64 0 0 0
12/10/2010
16.64
40 17.06 17.06 16.64 0 0 0
11/10/2010
17.06
0 17.06 17.06 17.06 0 0 0
08/10/2010
17.06
0 17.06 17.06 17.06 0 0 0
07/10/2010
17.06
0 17.06 17.06 17.06 0 0 0
06/10/2010
17.06
10 16.64 17.06 17.06 0 0 0
05/10/2010
16.64
2,010 16.64 16.64 16.64 0 0 0
04/10/2010
16.64
2,000 16.85 16.85 16.64 0 0 0
01/10/2010
16.85
0 16.85 16.85 16.85 0 0 0
30/09/2010
16.85
0 16.85 16.85 16.85 0 0 0
29/09/2010
16.85
0 16.85 16.85 16.85 0 0 0
28/09/2010
16.85
0 16.85 16.85 16.85 0 0 0
27/09/2010
16.85
10 17.06 17.06 16.85 0 0 0
24/09/2010
17.06
0 17.06 17.06 17.06 0 0 0
23/09/2010
17.06
0 17.06 17.06 17.06 0 0 0
22/09/2010
17.06
10 17.06 17.06 17.06 0 0 0
21/09/2010
17.06
0 17.06 17.06 17.06 0 0 0
20/09/2010
17.06
5,000 16.85 17.06 17.06 0 0 0
17/09/2010
16.85
1,000 16.64 16.85 16.85 0 0 0
16/09/2010
16.64
220 16.64 16.64 16.64 0 0 0
15/09/2010
16.64
0 16.64 16.64 16.64 0 0 0
14/09/2010
16.64
3,010 17.06 17.06 16.64 0 0 0
13/09/2010
17.06
10 17.06 17.06 17.06 0 0 0
10/09/2010
17.06
0 17.06 17.06 17.06 0 0 0
09/09/2010
17.06
0 17.06 17.06 17.06 0 0 0
08/09/2010
17.06
0 17.06 17.06 17.06 0 0 0
07/09/2010
17.06
26,300 17.06 17.06 17.06 350 0 0.0
06/09/2010
17.06
150 17.06 17.06 17.06 0 0 0
01/09/2010
17.06
5,290 17.06 17.06 17.06 650 0 0.0
31/08/2010
17.06
510 16.85 17.06 17.06 0 0 0
30/08/2010
16.85
8,000 24.10 24.10 16.85 0 0 0
27/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2010
24.10
0 16.07 24.10 23.89 0 0 0
26/08/2010
16.07
6,830 16.07 16.07 15.93 0 0 0
25/08/2010
16.07
10,480 16.07 16.07 15.93 0 0 0
24/08/2010
16.07
6,080 16.07 16.64 16.07 70 0 0.0
23/08/2010
16.07
11,970 16.21 16.21 16.07 0 0 0
20/08/2010
16.21
0 16.21 16.21 16.21 0 0 0
19/08/2010
16.21
43,630 16.07 16.35 16.07 0 0 0
18/08/2010
16.07
1,000 15.78 16.07 16.07 0 0 0
17/08/2010
15.78
740 15.93 15.93 15.78 0 0 0
16/08/2010
15.93
3,370 15.36 16.07 15.93 0 0 0
13/08/2010
15.36
0 15.36 15.36 15.36 0 0 0
12/08/2010
15.36
0 15.36 15.36 15.36 0 0 0
11/08/2010
15.36
50 15.93 15.93 15.21 0 0 0
10/08/2010
15.93
0 15.93 15.93 15.93 0 0 0
09/08/2010
15.93
0 15.93 15.93 15.93 0 0 0
06/08/2010
15.93
670 16.21 16.21 15.93 0 0 0
05/08/2010
16.21
970 16.07 16.21 16.21 0 0 0
04/08/2010
16.07
10 15.93 16.07 16.07 0 0 0
03/08/2010
15.93
0 15.93 15.93 15.93 0 0 0
02/08/2010
15.93
0 15.93 15.93 15.93 0 0 0
30/07/2010
15.93
170 15.36 15.93 15.36 0 0 0
29/07/2010
15.36
1,110 15.21 15.64 15.36 0 0 0
28/07/2010
15.21
40 15.50 15.64 15.21 0 0 0
27/07/2010
15.50
80 15.93 15.93 15.50 0 0 0
26/07/2010
15.93
140 16.07 16.07 15.36 0 0 0
23/07/2010
16.07
2,700 16.07 16.07 15.64 0 0 0
22/07/2010
16.07
10 16.07 16.07 16.07 0 0 0
21/07/2010
16.07
0 16.07 16.07 16.07 0 0 0
20/07/2010
16.07
0 16.07 16.07 16.07 0 0 0
19/07/2010
16.07
80 16.07 16.07 16.07 0 0 0
16/07/2010
16.07
0 16.07 16.07 16.07 0 0 0
15/07/2010
16.07
680 15.64 16.07 16.07 0 0 0
14/07/2010
15.64
730 16.21 16.21 15.64 0 430 -0.0
13/07/2010
16.21
200 15.78 16.21 16.21 0 0 0
12/07/2010
15.78
0 15.78 15.78 15.78 0 0 0
09/07/2010
15.78
300 15.93 15.93 15.78 0 0 0
08/07/2010
15.93
820 15.93 15.93 15.93 0 0 0
07/07/2010
15.93
330 16.35 16.35 15.93 0 0 0
06/07/2010
16.35
0 16.35 16.35 16.35 0 0 0
05/07/2010
16.35
4,860 16.21 16.35 15.93 100 0 0.0
02/07/2010
16.21
1,000 16.21 16.21 16.21 0 0 0
01/07/2010
16.21
3,000 16.21 16.21 16.21 0 0 0
30/06/2010
16.21
510 16.49 16.49 16.21 0 0 0
29/06/2010
16.49
0 16.49 16.49 16.49 0 0 0
28/06/2010
16.49
1,260 16.49 16.49 15.78 20 0 0.0
25/06/2010
16.49
0 16.49 16.49 16.49 0 0 0
24/06/2010
16.49
0 16.49 16.49 16.49 0 0 0
23/06/2010
16.49
130 16.07 16.49 16.07 20 0 0.0
22/06/2010
16.07
280 15.50 16.07 16.07 0 0 0
21/06/2010
15.50
80 16.21 16.21 15.50 0 0 0
18/06/2010
16.21
1,010 16.21 16.21 15.50 0 0 0
17/06/2010
16.21
7,800 16.07 16.21 16.07 0 0 0
16/06/2010
16.07
0 16.07 16.07 16.07 0 0 0
15/06/2010
16.07
40 15.36 16.07 16.07 0 0 0
14/06/2010
15.36
250 16.07 16.07 15.36 0 0 0
11/06/2010
16.07
80 16.07 16.07 15.36 0 0 0
10/06/2010
16.07
3,630 16.21 16.21 15.93 0 0 0
09/06/2010
16.21
20 15.78 16.21 16.21 0 0 0
08/06/2010
15.78
400 15.50 15.78 15.78 0 0 0
07/06/2010
15.50
24,000 15.93 15.93 15.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |