CTCP Vận tải Xăng dầu Vitaco (vto)

13.35
-0.05
(-0.37%)
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)
24/06/2020
4.95
 10,820 4.97 5.01 4.95 0 1,120 -0.0
23/06/2020
4.97
 28,780 4.96 5.01 4.95 0 8,900 -0.1
22/06/2020
4.96
 5,470 4.96 5.01 4.96 0 4,610 -0.0
19/06/2020
4.96
 12,390 5.01 5.21 4.96 0 5,000 -0.0
18/06/2020
5.01
 5,610 5.01 5.01 4.88 0 1,640 -0.0
17/06/2020
5.01
 19,290 5.00 5.01 4.82 0 4,150 -0.0
16/06/2020
5.00
 8,470 4.94 5.00 4.92 10 1,630 -0.0
15/06/2020
4.94
 46,120 5.01 5.01 4.92 0 8,810 -0.1
12/06/2020
5.01
 23,720 4.95 5.01 4.92 0 16,010 -0.1
11/06/2020
4.95
 113,340 5.01 5.08 4.95 12,000 20,960 -0.1
10/06/2020
5.01
 24,440 5.01 5.01 4.96 10,000 5,880 0.0
09/06/2020
5.01
 17,300 5.01 5.01 5.00 0 7,000 -0.1
08/06/2020
5.01
 105,280 5.01 5.08 4.95 0 21,080 -0.2
05/06/2020
5.01
 40,770 5.02 5.05 5.01 0 500 -0.0
04/06/2020
5.02
 24,260 5.01 5.08 5.01 0 500 -0.0
03/06/2020
5.01
 28,740 4.99 5.01 4.92 0 16,110 -0.1
02/06/2020
4.99
 69,530 5.01 5.02 4.95 0 58,100 -0.4
01/06/2020
5.01
 17,960 5.01 5.05 5.01 0 500 -0.0
29/05/2020
5.01
 29,880 5.01 5.08 4.98 0 500 -0.0
28/05/2020
5.01
 35,190 4.96 5.07 4.97 5,000 500 0.0
27/05/2020
4.96
 16,420 4.96 5.01 4.95 0 500 -0.0
26/05/2020
4.96
 32,600 4.82 5.15 4.83 0 500 -0.0
25/05/2020
4.82
 54,480 4.72 4.82 4.72 510 100 0.0
22/05/2020
4.72
 7,540 4.72 4.72 4.68 0 0 0
21/05/2020
4.72
 13,820 4.66 4.72 4.66 0 330 -0.0
20/05/2020
4.66
 15,170 4.62 4.66 4.62 0 330 -0.0
19/05/2020
4.62
 23,590 4.60 4.64 4.60 0 330 -0.0
18/05/2020
4.60
 8,940 4.60 4.62 4.60 0 330 -0.0
15/05/2020
4.60
 20,790 4.56 4.75 4.60 0 330 -0.0
14/05/2020
4.56
 36,730 4.55 4.66 4.56 0 5,760 -0.0
13/05/2020
4.55
 14,490 4.53 4.56 4.51 0 5,000 -0.0
12/05/2020
4.53
 20,800 4.56 4.56 4.51 0 10,570 -0.1
11/05/2020
4.56
 30,620 4.56 4.62 4.56 20 9,190 -0.1
08/05/2020
4.56
 11,870 4.56 4.62 4.55 0 3,740 -0.0
07/05/2020
4.56
 13,160 4.56 4.62 4.53 0 3,830 -0.0
06/05/2020
4.56
 39,810 4.51 4.56 4.51 0 11,360 -0.1
05/05/2020
4.51
 80,430 4.51 4.56 4.51 0 24,250 -0.2
04/05/2020
4.51
 29,220 4.47 4.58 4.49 0 6,630 -0.0
29/04/2020
4.47
 22,720 4.46 4.49 4.47 10 330 -0.0
28/04/2020
4.46
 10,730 4.46 4.53 4.30 0 330 -0.0
27/04/2020
4.46
 26,120 4.49 4.49 4.43 0 330 -0.0
24/04/2020
4.49
 15,120 4.49 4.53 4.49 0 330 -0.0
23/04/2020
4.49
 35,580 4.43 4.59 4.38 0 330 -0.0
22/04/2020
4.43
 118,560 4.56 4.56 4.43 0 330 -0.0
21/04/2020
4.56
 18,870 4.62 4.62 4.49 0 330 -0.0
20/04/2020
4.62
 9,820 4.46 4.62 4.45 0 330 -0.0
17/04/2020
4.46
 12,940 4.36 4.49 4.40 0 330 -0.0
16/04/2020
4.36
 11,120 4.33 4.38 4.36 0 330 -0.0
15/04/2020
4.33
 23,540 4.32 4.36 4.25 0 330 -0.0
14/04/2020
4.32
 21,800 4.36 4.36 4.32 0 990 -0.0
13/04/2020
4.36
 3,530 4.38 4.39 4.30 0 0 0
10/04/2020
4.38
 24,050 4.30 4.42 4.30 0 0 0
09/04/2020
4.30
 27,720 4.14 4.30 4.17 0 330 -0.0
08/04/2020
4.14
 14,160 4.14 4.23 4.13 0 330 -0.0
07/04/2020
4.14
 12,840 4.13 4.29 4.08 0 330 -0.0
06/04/2020
4.13
 44,980 3.97 4.25 4.11 0 330 -0.0
03/04/2020
3.97
 37,420 3.95 4.08 3.96 0 330 -0.0
01/04/2020
3.95
 7,300 3.87 4.04 3.91 0 330 -0.0
31/03/2020
3.87
 10,850 3.87 4.06 3.87 0 330 -0.0
30/03/2020
3.87
 25,310 4.16 4.16 3.87 6,000 330 0.0
27/03/2020
4.16
 7,760 4.06 4.20 4.05 10 0 0.0
26/03/2020
4.06
 29,890 4.30 4.30 4.06 20 0 0.0
25/03/2020
4.30
 8,950 4.07 4.30 3.97 0 0 0
24/03/2020
4.07
 2,210 4.24 4.36 3.95 0 310 -0.0
23/03/2020
4.24
 32,250 4.56 4.62 4.24 140 0 0.0
20/03/2020
4.56
 6,420 4.62 4.69 4.53 0 0 0
19/03/2020
4.62
 12,960 4.68 4.68 4.56 0 120 -0.0
18/03/2020
4.68
 17,120 4.68 4.69 4.62 0 0 0
17/03/2020
4.68
 48,010 4.81 4.81 4.47 0 5,000 -0.0
16/03/2020
4.81
 1,330 4.82 4.82 4.49 0 0 0
13/03/2020
4.82
 140,530 4.75 4.82 4.42 3,010 190 0.0
12/03/2020
4.75
 19,980 4.78 4.81 4.56 40 350 -0.0
11/03/2020
4.78
 58,210 4.88 4.88 4.77 10 0 0.0
10/03/2020
4.88
 15,910 4.87 4.88 4.77 0 100 -0.0
09/03/2020
4.87
 27,270 4.88 4.88 4.77 4,000 0 0.0
06/03/2020
4.88
 38,380 4.95 5.01 4.77 0 0 0
05/03/2020
4.95
 6,080 4.93 5.01 4.95 40 0 0.0
04/03/2020
4.93
 10,730 4.95 5.01 4.92 0 0 0
03/03/2020
4.95
 9,050 4.90 4.98 4.90 7,990 0 0.1
02/03/2020
4.90
 670 4.92 4.92 4.88 100 0 0.0
28/02/2020
4.92
 20,180 4.92 4.92 4.90 0 0 0
27/02/2020
4.92
 2,690 4.95 5.00 4.92 0 0 0
26/02/2020
4.95
 4,240 4.95 5.01 4.92 2,850 0 0.0
25/02/2020
4.95
 14,810 4.88 5.01 4.88 0 0 0
24/02/2020
4.88
 33,660 4.96 4.96 4.88 6,000 0 0.0
21/02/2020
4.96
 1,360 5.01 5.01 4.95 0 0 0
20/02/2020
5.01
 1,630 5.01 5.05 4.95 0 0 0
19/02/2020
5.01
 27,510 4.95 5.01 5.01 16,000 0 0.1
18/02/2020
4.95
 17,180 4.95 4.95 4.89 5,490 0 0.0
17/02/2020
4.95
 6,580 4.95 4.95 4.89 0 80 -0.0
14/02/2020
4.95
 4,010 4.95 4.95 4.88 0 0 0
13/02/2020
4.95
 5,020 4.95 5.01 4.92 0 0 0
12/02/2020
4.95
 4,100 4.94 4.95 4.94 0 0 0
11/02/2020
4.94
 7,110 4.94 4.95 4.94 0 0 0
10/02/2020
4.94
 5,010 4.95 4.95 4.88 0 0 0
07/02/2020
4.95
 19,450 4.88 4.95 4.88 0 0 0
06/02/2020
4.88
 12,500 4.95 4.95 4.88 0 0 0
05/02/2020
4.95
 2,080 4.88 4.95 4.88 0 0 0
04/02/2020
4.88
 5,060 4.92 4.92 4.76 0 0 0
03/02/2020
4.92
 76,870 4.92 4.92 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |