CTCP Vật tư Xăng Dầu (com)

33.45
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
(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)
04/06/2010
15.93
 10,010 15.50 15.93 15.64 0 0 0
03/06/2010
15.50
 10 15.07 15.50 15.50 0 0 0
02/06/2010
15.07
 20 15.07 15.07 15.07 0 0 0
01/06/2010
15.07
 780 15.64 15.64 15.07 0 0 0
31/05/2010
15.64
 11,120 15.64 16.21 15.07 0 0 0
28/05/2010
15.64
 510 15.64 16.21 15.07 100 0 0.0
27/05/2010
15.64
 0 15.64 15.64 15.64 0 0 0
26/05/2010
15.64
 0 15.64 15.64 15.64 0 0 0
25/05/2010
15.64
 30 15.07 15.64 14.50 0 20 -0.0
24/05/2010
15.07
 8,710 14.50 15.07 14.50 0 0 0
21/05/2010
14.50
 20 15.21 15.21 14.50 0 0 0
20/05/2010
15.21
 8,070 15.64 15.64 15.07 0 0 0
19/05/2010
15.64
 11,520 15.07 15.78 15.07 0 0 0
18/05/2010
15.07
 1,520 15.36 15.36 14.79 0 0 0
17/05/2010
15.36
 10 15.93 15.93 15.36 0 0 0
14/05/2010
15.93
 0 15.93 15.93 15.93 0 0 0
13/05/2010
15.93
 500 15.93 15.93 15.93 0 0 0
12/05/2010
15.93
 0 15.93 15.93 15.93 0 0 0
11/05/2010
15.93
 10 15.50 15.93 15.93 0 0 0
10/05/2010
15.50
 50 16.07 16.07 15.50 0 0 0
07/05/2010
16.07
 2,060 15.64 16.07 15.36 0 0 0
06/05/2010
15.64
 260 15.64 15.64 15.64 0 0 0
05/05/2010
15.64
 100 16.07 16.07 15.50 0 0 0
04/05/2010
16.07
 50 16.35 16.35 16.07 0 50 -0.0
29/04/2010
16.35
 7,210 16.35 16.49 16.35 0 0 0
28/04/2010
16.35
 2,010 16.78 16.78 16.07 0 0 0
27/04/2010
16.78
 2,700 16.78 16.78 16.35 0 0 0
26/04/2010
16.78
 2,010 16.35 16.78 16.49 0 0 0
22/04/2010
16.35
 6,510 16.21 16.78 16.35 0 0 0
21/04/2010
16.21
 10,670 15.50 16.21 15.50 0 90 -0.0
20/04/2010
15.50
 3,100 16.21 16.92 15.50 0 0 0
19/04/2010
16.21
 2,590 16.21 16.21 16.21 0 0 0
16/04/2010
16.21
 230 16.21 16.21 16.21 0 0 0
15/04/2010
16.21
 1,680 16.21 16.21 16.21 0 0 0
14/04/2010
16.21
 300 16.21 16.21 16.21 0 0 0
13/04/2010
16.21
 1,810 16.21 16.21 16.21 0 0 0
12/04/2010
16.21
 310 16.21 16.21 16.21 0 0 0
09/04/2010
16.21
 2,720 16.21 16.21 15.93 0 190 -0.0
08/04/2010
16.21
 2,420 15.93 16.21 16.21 0 10 -0.0
07/04/2010
15.93
 0 15.93 15.93 15.93 0 0 0
06/04/2010
15.93
 0 15.93 15.93 15.93 0 0 0
05/04/2010
15.93
 1,510 15.93 16.49 15.93 0 0 0
02/04/2010
15.93
 600 15.78 15.93 15.93 0 0 0
01/04/2010
15.78
 1,590 15.78 15.78 15.36 0 0 0
31/03/2010
15.78
 130 15.78 15.78 15.78 130 0 0.0
30/03/2010
15.78
 4,660 15.64 15.93 15.78 0 0 0
29/03/2010
15.64
 0 15.64 15.64 15.64 0 0 0
26/03/2010
15.64
 1,190 15.50 15.78 15.36 0 0 0
25/03/2010
15.50
 900 15.78 15.93 15.50 0 0 0
24/03/2010
15.78
 710 16.21 16.21 15.64 0 0 0
23/03/2010
16.21
 2,720 16.92 16.92 16.21 0 0 0
22/03/2010
16.92
 10 16.21 16.92 16.92 0 0 0
19/03/2010
16.21
 2,030 15.50 16.21 16.21 0 0 0
18/03/2010
15.50
 3,000 16.21 16.21 15.50 0 0 0
17/03/2010
16.21
 1,840 16.49 16.49 15.78 0 0 0
16/03/2010
16.49
 8,680 16.78 16.78 16.35 0 0 0
15/03/2010
16.78
 2,190 16.49 16.78 16.35 0 0 0
12/03/2010
16.49
 800 15.93 16.49 16.21 0 100 -0.0
11/03/2010
15.93
 10 16.35 16.35 15.93 0 0 0
10/03/2010
16.35
 210 16.21 16.35 16.21 0 0 0
09/03/2010
16.21
 4,010 16.21 16.49 16.21 0 0 0
08/03/2010
16.21
 1,400 16.07 16.21 15.78 0 0 0
05/03/2010
16.07
 580 16.21 16.21 15.93 0 0 0
04/03/2010
16.21
 8,000 15.78 16.35 15.78 0 1,000 -0.1
03/03/2010
15.78
 60 16.21 16.21 15.78 0 0 0
02/03/2010
16.21
 4,980 16.35 16.49 16.21 0 0 0
01/03/2010
16.35
 12,220 16.35 16.35 16.35 0 0 0
26/02/2010
16.35
 0 16.35 16.35 16.35 0 0 0
25/02/2010
16.35
 1,900 16.35 16.35 16.35 0 0 0
24/02/2010
16.35
 1,440 16.35 16.92 16.21 0 0 0
23/02/2010
16.35
 20 16.49 16.49 16.35 0 0 0
22/02/2010
16.49
 450 16.64 16.64 16.49 0 0 0
12/02/2010
16.64
 330 16.64 16.78 16.64 0 0 0
11/02/2010
16.64
 1,710 16.49 16.78 16.64 0 0 0
10/02/2010
16.49
 910 16.35 16.49 16.35 0 0 0
09/02/2010
16.35
 1,400 16.21 16.35 16.35 0 0 0
08/02/2010
16.21
 1,300 15.78 16.21 16.21 0 0 0
05/02/2010
15.78
 12,310 15.07 15.78 15.78 0 10 -0.0
04/02/2010
15.07
 1,120 15.21 15.78 15.07 0 0 0
03/02/2010
15.21
 810 14.50 15.21 15.07 0 0 0
02/02/2010
14.50
 400 14.50 14.50 14.50 0 0 0
01/02/2010
14.50
 2,020 14.79 14.79 14.22 0 0 0
29/01/2010
14.79
 0 14.79 14.79 14.79 0 0 0
28/01/2010
14.79
 140 15.21 15.21 14.79 0 0 0
27/01/2010
15.21
 1,500 15.64 15.64 15.21 0 0 0
26/01/2010
15.64
 1,010 14.93 15.64 14.65 0 0 0
25/01/2010
14.93
 610 15.50 15.50 14.79 0 0 0
22/01/2010
15.50
 0 15.50 15.50 15.50 0 0 0
21/01/2010
15.50
 230 16.21 16.21 15.50 0 0 0
20/01/2010
16.21
 20 16.07 16.21 16.21 0 0 0
19/01/2010
16.07
 0 16.07 16.07 16.07 0 0 0
18/01/2010
16.07
 3,580 15.78 16.07 15.78 0 0 0
15/01/2010
15.78
 0 15.78 15.78 15.78 0 0 0
14/01/2010
15.78
 1,500 15.07 15.78 15.78 0 0 0
13/01/2010
15.07
 1,160 15.07 15.07 14.36 0 0 0
12/01/2010
15.07
 550 15.50 15.50 15.07 0 0 0
11/01/2010
15.50
 950 16.07 16.07 15.50 0 0 0
08/01/2010
16.07
 2,790 16.64 16.64 16.07 0 0 0
07/01/2010: Cổ tức tiền mặt tỉ lệ: 11%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
07/01/2010
16.64
 7,000 15.89 16.64 16.64 0 0 0
06/01/2010
15.89
 26,260 15.89 15.89 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |