CTCP Vận tải Xăng dầu Vitaco (vto)

13.60
0.30
(2.26%)
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) 		1.05 8.37% 7,578,400 -80,600 -1.0
12.15
13.60
13.60
2 tháng
(2024-09-16) 		0.80 6.25% 12,274,500 -257,100 -3.2
12.15
13.60
13.60
3 tháng
(2024-08-16) 		-0.45 -3.20% 19,702,500 -326,900 -4.1
12.15
14.35
13.60
6 tháng
(2024-05-20) 		1.90 16.23% 105,063,300 5,374,500 80.5
11.61
15.90
13.60
12 tháng
(2023-11-20) 		5.03 58.67% 138,335,200 5,665,173 83.9
8.47
15.90
13.60
24 tháng
(2022-11-25) 		7.47 121.93% 261,939,400 8,343,912 113.3
6.13
15.90
13.60
36 tháng
(2021-11-30) 		3.91 40.29% 376,344,500 7,224,048 105.9
5.06
15.90
13.60
60 tháng
(2019-12-11) 		8.78 182.23% 503,257,940 7,112,958 105.4
3.87
15.90
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
7.15
 676,700 6.86 7.30 6.87 0 0 0
08/04/2021
6.86
 68,400 6.90 6.90 6.83 0 0 0
07/04/2021
6.90
 74,500 6.83 6.90 6.77 2,000 0 0.0
06/04/2021
6.83
 42,800 6.86 6.86 6.75 5,000 0 0.0
05/04/2021
6.86
 82,100 6.89 6.89 6.75 1,200 50,900 -0.5
02/04/2021
6.89
 33,600 6.88 6.90 6.86 0 0 0
01/04/2021
6.88
 42,600 6.83 6.88 6.75 0 0 0
31/03/2021
6.83
 43,100 6.86 6.89 6.79 0 0 0
30/03/2021
6.86
 29,200 6.90 6.97 6.76 100 0 0.0
29/03/2021
6.90
 96,000 6.68 6.97 6.65 0 0 0
26/03/2021
6.68
 50,600 6.72 6.86 6.68 0 0 0
25/03/2021
6.72
 26,900 6.76 6.82 6.72 0 0 0
24/03/2021
6.76
 74,400 6.90 6.90 6.76 0 0 0
23/03/2021
6.90
 43,700 6.94 6.94 6.85 0 0 0
22/03/2021
6.94
 85,700 6.90 6.96 6.83 6,800 0 0.1
19/03/2021
6.90
 64,200 6.92 6.92 6.83 0 0 0
18/03/2021
6.92
 38,700 6.92 6.97 6.83 0 0 0
17/03/2021
6.92
 56,300 6.89 6.94 6.83 0 0 0
16/03/2021
6.89
 56,100 6.97 6.97 6.80 0 10,000 -0.1
15/03/2021
6.97
 62,300 7.03 7.03 6.92 0 0 0
12/03/2021
7.03
 61,600 6.97 7.05 6.83 0 0 0
11/03/2021
6.97
 115,200 6.90 7.05 6.86 0 0 0
10/03/2021
6.90
 35,500 7.05 7.05 6.69 0 0 0
09/03/2021
7.05
 62,000 7.01 7.05 6.97 0 0 0
08/03/2021
7.01
 212,900 6.60 7.05 6.61 0 3,500 -0.0
05/03/2021
6.60
 60,600 6.60 6.61 6.50 0 0 0
04/03/2021
6.60
 55,600 6.61 6.61 6.46 0 0 0
03/03/2021
6.61
 14,700 6.64 6.64 6.47 0 0 0
02/03/2021
6.64
 28,300 6.61 6.64 6.47 0 6,900 -0.1
01/03/2021
6.61
 75,400 6.46 6.61 6.46 0 0 0
26/02/2021
6.46
 28,900 6.46 6.49 6.35 0 0 0
25/02/2021
6.46
 48,600 6.46 6.50 6.40 0 0 0
24/02/2021
6.46
 19,100 6.58 6.58 6.46 0 0 0
23/02/2021
6.58
 44,200 6.55 6.72 6.47 0 0 0
22/02/2021
6.55
 38,600 6.57 6.58 6.46 0 0 0
19/02/2021
6.57
 20,900 6.53 6.57 6.31 0 0 0
18/02/2021
6.53
 52,400 6.53 6.61 6.46 0 0 0
17/02/2021
6.53
 46,100 6.31 6.53 6.31 0 0 0
09/02/2021
6.31
 95,700 6.25 6.31 6.15 0 0 0
08/02/2021
6.25
 42,500 6.24 6.38 6.23 0 0 0
05/02/2021
6.24
 55,000 6.31 6.45 6.24 0 2,000 -0.0
04/02/2021
6.31
 19,400 6.22 6.39 6.22 0 0 0
03/02/2021
6.22
 54,100 6.22 6.31 5.87 2,000 0 0.0
02/02/2021
6.22
 114,200 6.08 6.34 5.73 0 58,000 -0.5
01/02/2021
6.08
 43,400 6.52 6.52 6.08 0 0 0
29/01/2021
6.52
 81,900 6.25 6.53 5.87 3,100 0 0.0
28/01/2021
6.25
 188,200 6.72 6.72 6.25 2,300 0 0.0
27/01/2021
6.72
 111,500 6.75 6.75 6.42 1,300 0 0.0
26/01/2021
6.75
 67,700 7.10 7.10 6.61 0 0 0
25/01/2021
7.10
 177,900 7.12 7.12 6.90 0 0 0
22/01/2021
7.12
 201,200 7.12 7.12 6.90 0 4,400 -0.0
21/01/2021
7.12
 73,300 7.04 7.17 6.75 0 0 0
20/01/2021
7.04
 201,300 7.14 7.14 6.64 2,000 0 0.0
19/01/2021
7.14
 132,700 7.67 7.67 7.14 2,000 0 0.0
18/01/2021
7.67
 248,800 7.71 7.74 7.34 0 10,000 -0.1
15/01/2021
7.71
 372,300 7.22 7.71 7.20 0 0 0
14/01/2021
7.22
 399,900 6.75 7.22 6.83 0 0 0
13/01/2021
6.75
 226,900 6.42 6.79 6.44 0 0 0
12/01/2021
6.42
 140,200 6.36 6.46 6.36 0 0 0
11/01/2021
6.36
 207,800 6.39 6.39 6.28 0 0 0
08/01/2021
6.39
 72,500 6.39 6.39 6.26 10,000 0 0.1
07/01/2021
6.39
 63,600 6.31 6.39 6.22 5,000 0 0.0
06/01/2021
6.31
 98,200 6.35 6.35 6.24 0 400 -0.0
05/01/2021
6.35
 45,800 6.28 6.35 6.20 2,000 0 0.0
04/01/2021
6.28
 80,500 6.38 6.38 6.14 5,000 20,400 -0.1
31/12/2020
6.38
 150,840 6.40 6.40 6.17 2,220 0 0.0
30/12/2020
6.40
 122,200 6.28 6.61 6.32 0 0 0
29/12/2020
6.28
 433,160 5.87 6.28 5.87 20,580 10 0.2
28/12/2020
5.87
 219,530 5.76 5.95 5.73 1,240 10 0.0
25/12/2020
5.76
 35,980 5.67 5.76 5.65 5,000 0 0.0
24/12/2020
5.67
 8,330 5.79 5.79 5.65 3,000 0 0.0
23/12/2020
5.79
 36,260 5.77 5.84 5.77 10,000 0 0.1
22/12/2020
5.77
 8,670 5.87 5.87 5.73 3,000 0 0.0
21/12/2020
5.87
 26,710 5.65 5.87 5.53 2,000 0 0.0
18/12/2020
5.65
 20,560 5.78 5.87 5.58 0 0 0
17/12/2020
5.78
 6,670 5.78 5.78 5.73 0 0 0
16/12/2020
5.78
 55,520 5.54 5.91 5.58 9,000 1,200 0.1
15/12/2020
5.54
 105,450 5.47 5.55 5.34 0 0 0
14/12/2020
5.47
 8,090 5.47 5.47 5.43 0 0 0
11/12/2020
5.47
 5,660 5.47 5.47 5.46 0 200 -0.0
10/12/2020
5.47
 4,990 5.47 5.47 5.42 0 0 0
09/12/2020
5.47
 25,460 5.47 5.48 5.40 0 0 0
08/12/2020
5.47
 15,900 5.48 5.48 5.38 0 0 0
07/12/2020
5.48
 12,650 5.47 5.49 5.36 0 0 0
04/12/2020
5.47
 17,720 5.47 5.47 5.36 3,010 0 0.0
03/12/2020
5.47
 9,130 5.45 5.50 5.43 0 0 0
02/12/2020
5.45
 35,360 5.39 5.46 5.38 20 0 0.0
01/12/2020
5.39
 19,190 5.40 5.40 5.03 0 0 0
30/11/2020
5.40
 24,760 5.40 5.40 5.29 0 0 0
27/11/2020
5.40
 5,950 5.34 5.40 5.34 0 0 0
26/11/2020
5.34
 17,100 5.34 5.34 5.23 0 0 0
25/11/2020
5.34
 42,390 5.46 5.50 5.34 990 0 0.0
24/11/2020
5.46
 4,380 5.51 5.51 5.32 0 0 0
23/11/2020
5.51
 51,760 5.44 5.62 5.43 15,200 0 0.1
20/11/2020
5.44
 48,660 5.25 5.46 5.29 4,100 0 0.0
19/11/2020
5.25
 63,370 5.15 5.26 5.14 0 0 0
18/11/2020
5.15
 23,470 5.14 5.15 5.14 7,120 0 0.0
17/11/2020
5.14
 27,780 5.14 5.15 5.07 10,520 0 0.1
16/11/2020
5.14
 10,890 5.14 5.15 5.13 880 0 0.0
13/11/2020
5.14
 2,830 5.14 5.15 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |