CTCP Vật tư Xăng Dầu (com)

31.15
-2.30
(-6.88%)
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)
17/06/2022
64.72
 11,700 62.81 66.00 58.42 0 200 -0.0
16/06/2022
62.81
 11,800 64.72 65.09 60.25 200 0 0.0
15/06/2022
64.72
 8,100 65.18 66.09 60.71 0 0 -0.0
14/06/2022
65.18
 8,600 62.90 65.73 58.51 0 0 -0.0
13/06/2022
62.90
 13,700 59.79 63.90 55.87 0 0 -0.0
10/06/2022
59.79
 6,200 61.34 61.34 57.05 0 0 -0.0
09/06/2022
61.34
 15,300 62.90 62.90 58.51 0 0 -0.0
08/06/2022
62.90
 6,900 60.43 63.90 56.42 0 100 -0.0
07/06/2022
60.43
 8,900 60.71 61.89 56.51 0 0 -0.0
06/06/2022
60.71
 13,800 56.87 60.80 52.95 0 0 0
03/06/2022
56.87
 5,000 61.07 61.07 56.87 0 0 -0.0
02/06/2022
61.07
 10,600 61.07 62.44 56.87 0 100 -0.0
01/06/2022
61.07
 7,100 60.16 62.99 55.96 0 0 -0.0
31/05/2022
60.16
 8,300 60.25 62.62 56.32 0 0 -0.0
30/05/2022
60.25
 8,500 57.88 61.89 53.86 0 0 -0.0
27/05/2022
57.88
 7,300 57.51 60.07 53.49 0 0 -0.0
26/05/2022
57.51
 4,800 57.88 60.25 53.95 0 0 -0.0
25/05/2022
57.88
 6,800 57.51 59.88 53.59 0 100 -0.0
24/05/2022
57.51
 8,300 55.87 59.15 52.12 200 0 0.0
23/05/2022
55.87
 5,000 52.58 56.14 49.02 0 200 -0.0
20/05/2022
52.58
 4,400 49.20 52.58 46.19 0 100 -0.0
19/05/2022
49.20
 6,600 51.49 55.05 47.93 0 0 0
18/05/2022
51.49
 4,800 55.23 55.32 51.49 0 0 0
17/05/2022
55.23
 7,700 51.76 55.32 48.20 0 0 0
16/05/2022
51.76
 5,900 48.38 51.76 45.00 0 0 0
13/05/2022
48.38
 2,100 48.75 50.21 45.37 100 100 -0.0
12/05/2022
48.75
 1,800 52.31 52.31 48.66 0 0 0
11/05/2022
52.31
 5,000 49.20 52.58 45.83 0 0 0
10/05/2022
49.20
 5,000 46.46 49.39 43.22 100 100 0
09/05/2022
46.46
 700 43.50 46.46 41.12 0 0 0
06/05/2022
43.50
 3,600 45.73 48.93 42.59 0 0 0
05/05/2022
45.73
 3,700 42.81 45.73 39.85 100 100 -0.0
04/05/2022
42.81
 400 42.81 42.81 42.81 0 0 0
29/04/2022
42.81
 1,800 42.13 45.05 42.45 0 0 0
28/04/2022
42.13
 3,100 44.59 47.65 41.54 0 0 0
27/04/2022
44.59
 1,900 44.59 47.65 43.82 0 0 0
26/04/2022
44.59
 2,200 41.72 44.59 38.84 100 0 0.0
25/04/2022
41.72
 3,300 44.73 47.83 41.63 0 0 0
22/04/2022
44.73
 2,200 44.82 47.93 41.85 0 0 0
21/04/2022
44.82
 5,200 47.65 50.94 44.32 0 0 0
20/04/2022
47.65
 5,000 51.21 54.59 47.65 0 500 -0.0
19/04/2022
51.21
 5,100 55.05 58.33 51.21 0 0 0
18/04/2022
55.05
 1,000 59.15 59.15 55.05 0 0 0
15/04/2022
59.15
 400 59.25 59.25 55.14 0 0 0
14/04/2022
59.25
 300 59.79 59.79 58.42 0 0 0
13/04/2022
59.79
 0 59.79 59.79 59.79 0 0 0
12/04/2022
59.79
 700 60.25 61.16 56.05 0 100 -0.0
08/04/2022
60.25
 3,600 57.05 60.61 53.13 0 0 0
07/04/2022
57.05
 3,000 61.34 61.34 57.05 0 0 0
06/04/2022
61.34
 2,500 65.91 65.91 61.34 0 0 0
05/04/2022
65.91
 200 66.00 66.00 61.44 0 0 0
04/04/2022
66.00
 1,200 66.27 66.27 61.71 0 0 0
01/04/2022
66.27
 2,300 66.55 68.37 61.89 0 0 0
31/03/2022
66.55
 8,200 69.38 72.12 64.54 300 0 0.0
30/03/2022
69.38
 10,200 65.73 69.38 61.16 0 0 0
29/03/2022
65.73
 7,800 61.53 65.82 57.24 0 0 0
28/03/2022
61.53
 10,100 57.51 61.53 53.49 0 0 0
25/03/2022
57.51
 5,800 55.68 59.52 51.85 200 0 0.0
24/03/2022
55.68
 8,800 52.22 55.68 48.56 0 0 0
23/03/2022
52.22
 6,200 48.93 52.31 45.64 0 0 0
22/03/2022
48.93
 2,600 45.73 48.93 44.87 0 0 0
21/03/2022
45.73
 5,700 47.83 51.12 44.50 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
18/03/2022
47.83
 2,700 45.19 48.29 42.08 0 0 0
17/03/2022
45.19
 800 48.26 48.26 44.92 0 0 0
16/03/2022
48.26
 1,500 47.47 48.26 44.22 0 100 -0.0
15/03/2022
47.47
 3,300 47.29 47.47 44.05 0 0 0
14/03/2022
47.29
 1,800 47.38 47.38 44.13 0 0 0
11/03/2022
47.38
 1,300 48.26 48.26 44.92 0 0 0
10/03/2022
48.26
 2,100 48.96 48.96 45.54 0 0 0
09/03/2022
48.96
 3,300 48.52 49.14 45.19 0 100 -0.0
08/03/2022
48.52
 700 48.61 48.61 45.27 100 0 0.0
07/03/2022
48.61
 3,300 45.63 48.61 42.64 0 0 0
04/03/2022
45.63
 3,700 43.87 46.06 40.89 0 0 0
03/03/2022
43.87
 4,300 41.94 43.87 39.05 0 0 0
02/03/2022
41.94
 700 39.92 42.03 39.48 0 200 -0.0
01/03/2022
39.92
 700 39.48 40.89 39.48 0 0 0
28/02/2022
39.48
 1,500 38.61 41.28 39.48 0 0 0
25/02/2022
38.61
 1,900 37.99 40.36 38.61 0 1,300 -0.1
24/02/2022
37.99
 400 39.40 42.12 37.99 0 0 0
23/02/2022
39.40
 2,200 39.31 39.40 37.33 0 0 0
22/02/2022
39.31
 1,400 38.56 39.40 37.73 0 0 0
21/02/2022
38.56
 400 38.61 38.61 37.33 0 0 0
18/02/2022
38.61
 1,200 38.61 39.40 36.90 0 0 0
17/02/2022
38.61
 100 38.61 38.61 38.61 0 0 0
16/02/2022
38.61
 500 37.29 38.61 37.29 0 0 0
15/02/2022
37.29
 30,400 39.22 39.22 36.85 0 0 0
14/02/2022
39.22
 0 39.22 39.22 39.22 0 0 0
11/02/2022
39.22
 0 39.22 39.22 39.22 0 0 0
10/02/2022
39.22
 0 39.22 39.22 39.22 0 0 0
09/02/2022
39.22
 700 37.16 39.22 37.38 0 0 0
08/02/2022
37.16
 100 37.99 37.99 37.16 0 0 0
07/02/2022
37.99
 100 35.54 37.99 37.99 0 0 0
28/01/2022
35.54
 0 35.54 35.54 35.54 0 0 0
27/01/2022
35.54
 300 36.15 38.65 35.54 0 0 0
26/01/2022
36.15
 200 38.52 38.52 36.15 0 0 0
25/01/2022
38.52
 200 36.72 38.52 38.52 0 0 0
24/01/2022
36.72
 200 37.33 37.33 36.72 0 0 0
21/01/2022
37.33
 100 39.18 39.18 37.33 0 0 0
20/01/2022
39.18
 200 39.18 39.18 37.20 0 0 0
19/01/2022
39.18
 1,100 39.13 39.48 39.18 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |