CTCP Vật tư Xăng Dầu (com)

29
-2.15
(-6.90%)
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
(2024-10-16) 		4.30 14.75% 36,600 -500 -0.0
28
35.95
31.15
2 tháng
(2024-09-16) 		6.55 24.35% 55,400 100 -0.0
26.90
35.95
31.15
3 tháng
(2024-08-19) 		3.05 10.03% 60,700 -500 -0.0
26.90
35.95
31.15
6 tháng
(2024-05-20) 		1.45 4.53% 78,000 -500 -0.0
26.65
35.95
31.15
12 tháng
(2023-11-21) 		6.32 23.30% 158,600 -1,900 -0.1
26.65
47.37
31.15
24 tháng
(2022-11-28) 		7.84 30.63% 245,100 -19,600 -0.2
23.92
47.37
31.15
36 tháng
(2021-12-01) 		-5.55 -14.23% 945,100 -26,420 -19.6
23.92
69.38
31.15
60 tháng
(2019-12-12) 		-11.19 -25.07% 1,310,130 -33,830 -19.9
23.92
69.38
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
25.47
 100 27.39 27.39 25.47 0 0 -0.2
07/11/2022
27.39
 800 28.30 28.30 27.39 0 0 -0.2
04/11/2022
28.30
 600 28.30 28.30 26.61 0 0 -0.2
03/11/2022
28.30
 800 28.30 28.30 26.38 0 0 -0.2
02/11/2022
28.30
 500 28.34 28.34 26.47 0 0 -0.2
01/11/2022
28.34
 0 28.34 28.34 28.34 0 0 -0.2
31/10/2022
28.34
 0 28.34 28.34 28.34 0 0 -0.2
28/10/2022
28.34
 100 29.21 29.21 28.34 0 0 -0.2
27/10/2022
29.21
 300 27.39 29.21 25.47 0 0 0
26/10/2022
27.39
 500 28.30 28.30 26.38 0 0 0
25/10/2022
28.30
 300 28.48 28.48 28.30 0 0 0
24/10/2022
28.48
 1,200 30.49 30.49 28.39 0 0 0
21/10/2022
30.49
 1,800 32.77 32.77 30.49 0 0 0
20/10/2022
32.77
 800 31.31 32.77 32.77 0 0 0
19/10/2022
31.31
 200 29.35 31.31 31.31 0 0 0
18/10/2022
29.35
 1,600 27.43 29.35 29.35 0 0 -0.2
17/10/2022
27.43
 300 28.80 28.85 27.43 0 0 -0.2
14/10/2022
28.80
 0 28.80 28.80 28.80 0 0 -0.2
13/10/2022
28.80
 0 28.80 28.80 28.80 0 0 -0.2
12/10/2022
28.80
 500 30.81 30.81 28.80 0 0 -0.2
11/10/2022
30.81
 0 30.81 30.81 30.81 0 0 -0.2
10/10/2022
30.81
 100 30.76 30.81 30.81 0 0 -0.2
07/10/2022
30.76
 0 30.76 30.76 30.76 0 0 -0.2
06/10/2022
30.76
 100 32.77 32.77 30.76 0 0 -0.2
05/10/2022
32.77
 1,400 35.15 35.15 32.77 0 0 -0.2
04/10/2022
35.15
 400 36.51 36.51 35.15 0 0 -0.2
03/10/2022
36.51
 0 36.51 36.51 36.51 0 0 -0.2
30/09/2022
36.51
 800 36.51 36.51 36.51 0 0 -0.2
29/09/2022
36.51
 300 36.51 36.51 36.51 0 0 -0.2
28/09/2022
36.51
 0 36.51 36.51 36.51 0 0 -0.2
27/09/2022
36.51
 400 36.88 36.88 35.69 0 0 -0.2
26/09/2022
36.88
 0 36.88 36.88 36.88 0 0 -0.2
23/09/2022
36.88
 700 36.88 36.88 36.51 0 0 -0.2
22/09/2022
36.88
 0 36.88 36.88 36.88 0 0 -0.2
21/09/2022
36.88
 0 36.88 36.88 36.88 0 0 -0.2
20/09/2022
36.88
 100 36.88 36.88 36.88 0 0 -0.2
19/09/2022
36.88
 500 36.88 36.88 36.88 0 0 -0.2
16/09/2022
36.88
 0 36.88 36.88 36.88 0 0 -0.2
15/09/2022
36.88
 700 36.51 36.97 36.51 0 0 -0.2
14/09/2022
36.51
 2,200 38.80 38.80 36.51 0 0 -0.2
13/09/2022
38.80
 400 38.34 39.98 38.75 30 50 -0.2
12/09/2022
38.34
 900 38.29 40.53 36.61 0 0 -0.2
09/09/2022
38.29
 600 36.83 38.29 36.15 0 0 -0.2
08/09/2022
36.83
 1,200 37.66 38.02 36.70 0 0 -0.2
07/09/2022
37.66
 600 37.66 37.66 35.92 0 0 -0.2
06/09/2022
37.66
 1,100 37.47 37.66 35.78 0 0 -0.2
05/09/2022
37.47
 100 38.34 38.34 37.47 0 0 -0.2
31/08/2022
38.34
 1,100 38.98 40.94 36.83 0 0 -0.2
30/08/2022
38.98
 600 37.52 39.12 38.98 0 0 -0.2
29/08/2022
37.52
 1,100 38.80 38.80 37.43 0 0 -0.2
26/08/2022
38.80
 1,000 40.53 40.53 38.80 0 0 -0.2
25/08/2022
40.53
 100 40.03 40.53 40.53 0 0 -0.2
24/08/2022
40.03
 900 37.66 40.07 38.02 0 0 -0.2
23/08/2022
37.66
 800 38.52 38.52 37.66 0 0 -0.2
22/08/2022
38.52
 0 38.52 38.52 38.52 0 0 -0.2
19/08/2022
38.52
 1,400 38.48 40.35 38.52 0 0 -0.2
18/08/2022
38.48
 1,700 40.03 40.76 38.02 0 0 -0.2
17/08/2022
40.03
 0 40.03 40.03 40.03 0 0 -0.2
16/08/2022
40.03
 300 40.17 40.17 40.03 0 0 -0.2
15/08/2022
40.17
 1,700 39.44 41.44 40.12 0 0 -0.2
12/08/2022
39.44
 0 39.44 39.44 39.44 0 0 -0.2
11/08/2022
39.44
 100 40.07 40.07 39.44 0 0 -0.2
10/08/2022
40.07
 400 39.44 40.07 40.07 0 0 -0.2
09/08/2022
39.44
 800 39.25 39.44 39.21 0 0 -0.2
08/08/2022
39.25
 300 39.21 39.25 39.25 0 0 -0.2
05/08/2022
39.21
 300 39.21 39.21 39.21 0 0 -0.2
04/08/2022
39.21
 1,000 39.25 39.25 39.16 0 0 -0.2
03/08/2022
39.25
 1,000 39.34 39.34 38.07 0 0 -0.2
02/08/2022
39.34
 1,600 38.89 39.34 39.21 0 0 -0.2
01/08/2022
38.89
 200 38.98 38.98 38.84 0 0 -0.2
29/07/2022
38.98
 1,900 40.07 40.07 38.98 0 0 -0.2
28/07/2022
40.07
 1,500 40.49 40.49 38.43 0 0 -0.2
27/07/2022
40.49
 0 40.49 40.49 40.49 0 0 -0.2
26/07/2022
40.49
 600 41.44 41.44 38.61 0 0 -0.2
25/07/2022
41.44
 0 41.44 41.44 41.44 0 0 -0.2
22/07/2022
41.44
 2,900 40.17 41.44 40.17 0 200 -0.2
21/07/2022
40.17
 1,800 38.52 40.71 38.52 0 0 -0.2
20/07/2022
38.52
 1,700 40.12 40.12 38.52 0 0 -0.2
19/07/2022
40.12
 1,000 39.57 40.12 38.34 0 0 -0.2
18/07/2022
39.57
 300 39.57 39.57 39.57 0 0 -0.2
15/07/2022
39.57
 1,000 41.31 41.31 39.48 0 0 -0.2
14/07/2022
41.31
 4,600 38.61 41.31 39.34 0 0 -0.2
13/07/2022
38.61
 800 39.71 39.76 38.57 0 0 -0.2
12/07/2022
39.71
 2,600 39.71 39.71 37.38 0 0 -0.2
11/07/2022
39.71
 800 40.62 40.62 39.25 0 0 -0.2
08/07/2022
40.62
 1,000 40.07 40.62 40.07 0 0 -0.2
07/07/2022
40.07
 4,300 42.90 43.50 39.94 0 0 -0.2
06/07/2022
42.90
 800 43.82 43.82 41.31 0 0 -0.2
05/07/2022
43.82
 1,000 43.68 43.82 41.08 0 0 -0.2
04/07/2022
43.68
 5,700 42.54 43.68 39.57 0 0 -0.2
01/07/2022
42.54
 800 45.64 45.64 42.45 0 0 -0.2
30/06/2022
45.64
 12,800 48.75 48.75 45.37 0 4,200 -0.2
29/06/2022
48.75
 1,000 51.39 51.39 48.75 0 0 0
28/06/2022
51.39
 900 50.85 53.04 50.85 0 0 -0.0
27/06/2022
50.85
 1,000 47.56 50.85 47.65 0 0 -0.0
24/06/2022
47.56
 4,100 50.76 50.76 47.29 0 0 -0.0
23/06/2022
50.76
 4,000 54.50 54.50 50.76 0 200 -0.0
22/06/2022
54.50
 4,500 58.51 58.51 54.50 0 0 -0.0
21/06/2022
58.51
 3,400 62.90 62.90 58.51 0 0 -0.0
20/06/2022
62.90
 5,400 64.72 64.81 60.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |