CTCP Vật tư Xăng Dầu (com)

29.80
-0.30
(-1%)
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
(2025-11-17) 		-0.90 -2.90% 4,900 0 0
29
31
30.10
2 tháng
(2025-10-16) 		-1.85 -5.79% 6,800 100 0.0
29
32
30.10
3 tháng
(2025-09-16) 		-6.75 -18.32% 50,000 1,100 0.0
29
42.15
30.10
6 tháng
(2025-06-18) 		-1.10 -3.53% 72,700 -1,700 -0.0
29
42.15
30.10
12 tháng
(2024-12-20) 		3.77 14.30% 177,500 -4,140 -0.1
26
42.15
30.10
24 tháng
(2023-12-26) 		1.39 4.85% 357,500 -5,440 -0.1
25.38
45.11
30.10
36 tháng
(2023-01-03) 		4.80 18.97% 442,400 -24,640 -0.4
23.30
45.11
30.10
60 tháng
(2021-01-11) 		-9.01 -23.03% 1,281,300 -31,960 -19.7
22.78
66.07
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
23/09/2022
35.12
 700 35.12 35.12 34.78 0 0 -0.2
22/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
21/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
20/09/2022
35.12
 100 35.12 35.12 35.12 0 0 -0.2
19/09/2022
35.12
 500 35.12 35.12 35.12 0 0 -0.2
16/09/2022
35.12
 0 35.12 35.12 35.12 0 0 -0.2
15/09/2022
35.12
 700 34.78 35.21 34.78 0 0 -0.2
14/09/2022
34.78
 2,200 36.95 36.95 34.78 0 0 -0.2
13/09/2022
36.95
 400 36.51 38.08 36.91 30 50 -0.2
12/09/2022
36.51
 900 36.47 38.60 34.86 0 0 -0.2
09/09/2022
36.47
 600 35.08 36.47 34.43 0 0 -0.2
08/09/2022
35.08
 1,200 35.86 36.21 34.95 0 0 -0.2
07/09/2022
35.86
 600 35.86 35.86 34.21 0 0 -0.2
06/09/2022
35.86
 1,100 35.69 35.86 34.08 0 0 -0.2
05/09/2022
35.69
 100 36.51 36.51 35.69 0 0 -0.2
31/08/2022
36.51
 1,100 37.12 38.99 35.08 0 0 -0.2
30/08/2022
37.12
 600 35.73 37.25 37.12 0 0 -0.2
29/08/2022
35.73
 1,100 36.95 36.95 35.65 0 0 -0.2
26/08/2022
36.95
 1,000 38.60 38.60 36.95 0 0 -0.2
25/08/2022
38.60
 100 38.12 38.60 38.60 0 0 -0.2
24/08/2022
38.12
 900 35.86 38.17 36.21 0 0 -0.2
23/08/2022
35.86
 800 36.69 36.69 35.86 0 0 -0.2
22/08/2022
36.69
 0 36.69 36.69 36.69 0 0 -0.2
19/08/2022
36.69
 1,400 36.65 38.43 36.69 0 0 -0.2
18/08/2022
36.65
 1,700 38.12 38.82 36.21 0 0 -0.2
17/08/2022
38.12
 0 38.12 38.12 38.12 0 0 -0.2
16/08/2022
38.12
 300 38.25 38.25 38.12 0 0 -0.2
15/08/2022
38.25
 1,700 37.56 39.47 38.21 0 0 -0.2
12/08/2022
37.56
 0 37.56 37.56 37.56 0 0 -0.2
11/08/2022
37.56
 100 38.17 38.17 37.56 0 0 -0.2
10/08/2022
38.17
 400 37.56 38.17 38.17 0 0 -0.2
09/08/2022
37.56
 800 37.38 37.56 37.34 0 0 -0.2
08/08/2022
37.38
 300 37.34 37.38 37.38 0 0 -0.2
05/08/2022
37.34
 300 37.34 37.34 37.34 0 0 -0.2
04/08/2022
37.34
 1,000 37.38 37.38 37.30 0 0 -0.2
03/08/2022
37.38
 1,000 37.47 37.47 36.25 0 0 -0.2
02/08/2022
37.47
 1,600 37.04 37.47 37.34 0 0 -0.2
01/08/2022
37.04
 200 37.12 37.12 36.99 0 0 -0.2
29/07/2022
37.12
 1,900 38.17 38.17 37.12 0 0 -0.2
28/07/2022
38.17
 1,500 38.56 38.56 36.60 0 0 -0.2
27/07/2022
38.56
 0 38.56 38.56 38.56 0 0 -0.2
26/07/2022
38.56
 600 39.47 39.47 36.78 0 0 -0.2
25/07/2022
39.47
 0 39.47 39.47 39.47 0 0 -0.2
22/07/2022
39.47
 2,900 38.25 39.47 38.25 0 200 -0.2
21/07/2022
38.25
 1,800 36.69 38.78 36.69 0 0 -0.2
20/07/2022
36.69
 1,700 38.21 38.21 36.69 0 0 -0.2
19/07/2022
38.21
 1,000 37.69 38.21 36.51 0 0 -0.2
18/07/2022
37.69
 300 37.69 37.69 37.69 0 0 -0.2
15/07/2022
37.69
 1,000 39.34 39.34 37.60 0 0 -0.2
14/07/2022
39.34
 4,600 36.78 39.34 37.47 0 0 -0.2
13/07/2022
36.78
 800 37.82 37.86 36.73 0 0 -0.2
12/07/2022
37.82
 2,600 37.82 37.82 35.60 0 0 -0.2
11/07/2022
37.82
 800 38.69 38.69 37.38 0 0 -0.2
08/07/2022
38.69
 1,000 38.17 38.69 38.17 0 0 -0.2
07/07/2022
38.17
 4,300 40.86 41.43 38.04 0 0 -0.2
06/07/2022
40.86
 800 41.73 41.73 39.34 0 0 -0.2
05/07/2022
41.73
 1,000 41.60 41.73 39.12 0 0 -0.2
04/07/2022
41.60
 5,700 40.51 41.60 37.69 0 0 -0.2
01/07/2022
40.51
 800 43.47 43.47 40.43 0 0 -0.2
30/06/2022
43.47
 12,800 46.43 46.43 43.21 0 4,200 -0.2
29/06/2022
46.43
 1,000 48.95 48.95 46.43 0 0 0
28/06/2022
48.95
 900 48.43 50.51 48.43 0 0 -0.0
27/06/2022
48.43
 1,000 45.30 48.43 45.38 0 0 -0.0
24/06/2022
45.30
 4,100 48.34 48.34 45.03 0 0 -0.0
23/06/2022
48.34
 4,000 51.90 51.90 48.34 0 200 -0.0
22/06/2022
51.90
 4,500 55.73 55.73 51.90 0 0 -0.0
21/06/2022
55.73
 3,400 59.90 59.90 55.73 0 0 -0.0
20/06/2022
59.90
 5,400 61.64 61.73 57.55 0 0 0
17/06/2022
61.64
 11,700 59.81 62.86 55.64 0 200 -0.0
16/06/2022
59.81
 11,800 61.64 61.99 57.38 200 0 0.0
15/06/2022
61.64
 8,100 62.08 62.94 57.82 0 0 -0.0
14/06/2022
62.08
 8,600 59.90 62.60 55.73 0 0 -0.0
13/06/2022
59.90
 13,700 56.95 60.86 53.21 0 0 -0.0
10/06/2022
56.95
 6,200 58.42 58.42 54.34 0 0 -0.0
09/06/2022
58.42
 15,300 59.90 59.90 55.73 0 0 -0.0
08/06/2022
59.90
 6,900 57.55 60.86 53.73 0 100 -0.0
07/06/2022
57.55
 8,900 57.82 58.95 53.82 0 0 -0.0
06/06/2022
57.82
 13,800 54.16 57.90 50.43 0 0 0
03/06/2022
54.16
 5,000 58.16 58.16 54.16 0 0 -0.0
02/06/2022
58.16
 10,600 58.16 59.47 54.16 0 100 -0.0
01/06/2022
58.16
 7,100 57.29 59.99 53.29 0 0 -0.0
31/05/2022
57.29
 8,300 57.38 59.64 53.64 0 0 -0.0
30/05/2022
57.38
 8,500 55.12 58.95 51.29 0 0 -0.0
27/05/2022
55.12
 7,300 54.77 57.21 50.95 0 0 -0.0
26/05/2022
54.77
 4,800 55.12 57.38 51.38 0 0 -0.0
25/05/2022
55.12
 6,800 54.77 57.03 51.03 0 100 -0.0
24/05/2022
54.77
 8,300 53.21 56.34 49.64 200 0 0.0
23/05/2022
53.21
 5,000 50.08 53.47 46.69 0 200 -0.0
20/05/2022
50.08
 4,400 46.86 50.08 43.99 0 100 -0.0
19/05/2022
46.86
 6,600 49.03 52.42 45.64 0 0 0
18/05/2022
49.03
 4,800 52.60 52.69 49.03 0 0 0
17/05/2022
52.60
 7,700 49.29 52.69 45.90 0 0 0
16/05/2022
49.29
 5,900 46.08 49.29 42.86 0 0 0
13/05/2022
46.08
 2,100 46.43 47.82 43.21 100 100 -0.0
12/05/2022
46.43
 1,800 49.82 49.82 46.34 0 0 0
11/05/2022
49.82
 5,000 46.86 50.08 43.64 0 0 0
10/05/2022
46.86
 5,000 44.25 47.03 41.17 100 100 0
09/05/2022
44.25
 700 41.43 44.25 39.17 0 0 0
06/05/2022
41.43
 3,600 43.56 46.60 40.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |