CTCP Vận tải Xăng dầu Vitaco (vto)

13.30
-0.10
(-0.75%)
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)
31/01/2020
4.92
 15,320 4.88 5.08 4.92 0 0 0
30/01/2020
4.88
 20,370 4.98 5.01 4.88 0 0 0
22/01/2020
4.98
 2,490 4.98 5.00 4.98 0 0 0
21/01/2020
4.98
 3,690 4.98 4.98 4.88 0 0 0
20/01/2020
4.98
 22,470 4.88 4.98 4.88 100 0 0.0
17/01/2020
4.88
 6,300 4.92 4.92 4.88 0 0 0
16/01/2020
4.92
 2,320 4.92 4.95 4.88 0 0 0
15/01/2020
4.92
 50 4.92 4.92 4.92 0 0 0
14/01/2020
4.92
 9,360 4.79 4.92 4.85 0 0 0
13/01/2020
4.79
 27,740 4.82 4.88 4.79 0 0 0
10/01/2020
4.82
 22,550 4.76 4.83 4.76 0 0 0
09/01/2020
4.76
 18,700 4.85 4.88 4.76 0 0 0
08/01/2020
4.85
 6,610 4.88 4.88 4.76 0 0 0
07/01/2020
4.88
 22,780 4.82 4.88 4.75 0 2,170 -0.0
06/01/2020
4.82
 310 4.85 4.85 4.82 0 0 0
03/01/2020
4.85
 6,110 4.85 4.85 4.82 0 0 0
02/01/2020
4.85
 8,660 4.82 4.85 4.82 0 0 0
31/12/2019
4.82
 3,860 4.82 4.82 4.82 0 0 0
30/12/2019
4.82
 15,790 4.72 4.82 4.75 0 0 0
27/12/2019
4.72
 60,000 4.82 4.82 4.72 0 0 0
26/12/2019
4.82
 21,760 4.82 4.82 4.75 0 0 0
25/12/2019
4.82
 10,000 4.85 4.85 4.70 0 8,130 -0.1
24/12/2019
4.85
 1,310 4.87 4.87 4.82 0 0 0
23/12/2019
4.87
 0 4.87 4.87 4.87 0 0 0
20/12/2019
4.87
 100 4.87 4.87 4.87 0 0 0
19/12/2019
4.87
 1,990 4.85 4.87 4.87 0 0 0
18/12/2019
4.85
 22,500 4.84 4.87 4.82 0 0 0
17/12/2019
4.84
 2,860 4.86 4.86 4.76 0 0 0
16/12/2019
4.86
 1,710 4.82 4.86 4.71 0 0 0
13/12/2019
4.82
 10,500 4.82 4.82 4.81 0 0 0
12/12/2019
4.82
 700 4.82 4.82 4.82 0 0 0
11/12/2019
4.82
 250 4.86 4.86 4.82 0 0 0
10/12/2019
4.86
 18,980 4.87 4.87 4.69 0 0 0
09/12/2019
4.87
 150 4.83 4.87 4.87 0 0 0
06/12/2019
4.83
 5,130 4.82 4.83 4.68 0 0 0
05/12/2019
4.82
 3,090 4.81 4.82 4.82 0 0 0
04/12/2019
4.81
 4,000 4.87 4.87 4.81 0 0 0
03/12/2019
4.87
 8,430 4.93 4.93 4.82 1,820 0 0.0
02/12/2019
4.93
 1,260 4.79 4.93 4.82 0 0 0
29/11/2019
4.79
 10,500 4.95 4.95 4.75 0 0 0
28/11/2019
4.95
 67,280 4.94 4.95 4.73 0 0 0
27/11/2019
4.94
 50 4.95 4.95 4.94 0 0 0
26/11/2019
4.95
 1,240 4.95 4.95 4.82 0 0 0
25/11/2019
4.95
 500 4.82 4.95 4.95 0 0 0
22/11/2019
4.82
 22,960 4.75 4.85 4.75 0 0 0
21/11/2019
4.75
 300 4.88 4.88 4.75 0 0 0
20/11/2019
4.88
 68,680 4.82 4.88 4.79 0 58,370 -0.4
19/11/2019
4.82
 1,730 4.82 4.88 4.82 0 0 0
18/11/2019
4.82
 3,560 4.88 4.88 4.82 0 0 0
15/11/2019
4.88
 1,100 4.92 4.92 4.88 0 0 0
14/11/2019
4.92
 13,090 4.95 4.95 4.88 5,970 0 0.0
13/11/2019
4.95
 21,740 4.92 4.95 4.95 0 0 0
12/11/2019
4.92
 11,870 4.95 4.95 4.92 9,870 0 0.1
11/11/2019
4.95
 14,400 4.95 4.95 4.92 4,160 7,770 -0.0
08/11/2019
4.95
 730 5.01 5.01 4.95 0 0 0
07/11/2019
5.01
 28,790 4.99 5.01 4.98 1,500 0 0.0
06/11/2019
4.99
 36,830 4.95 5.05 4.95 600 0 0.0
05/11/2019
4.95
 33,840 4.95 4.95 4.95 200 0 0.0
04/11/2019
4.95
 22,230 4.92 4.98 4.92 0 0 0
01/11/2019
4.92
 17,890 5.01 5.01 4.82 0 0 0
31/10/2019
5.01
 10 4.94 5.01 5.01 10 0 0
30/10/2019
4.94
 640 4.88 4.94 4.88 0 0 0
29/10/2019
4.88
 11,030 4.85 4.94 4.88 10 0 0
28/10/2019
4.85
 8,340 4.82 4.88 4.85 0 0 0
25/10/2019
4.82
 36,000 4.78 4.85 4.82 0 0 0
24/10/2019
4.78
 10,790 4.75 4.78 4.77 0 0 0
23/10/2019
4.75
 3,070 4.78 4.79 4.75 10 0 0.0
22/10/2019
4.78
 12,160 4.77 4.79 4.77 100 0 0.0
21/10/2019
4.77
 4,890 4.76 4.79 4.75 10 0 0.0
18/10/2019
4.76
 12,830 4.75 4.76 4.75 0 0 0
17/10/2019
4.75
 6,490 4.75 4.75 4.75 0 0 0
16/10/2019
4.75
 7,360 4.71 4.75 4.69 0 0 0
15/10/2019
4.71
 5,270 4.69 4.73 4.71 0 0 0
14/10/2019
4.69
 1,050 4.69 4.71 4.69 10 0 0.0
11/10/2019
4.69
 3,110 4.68 4.69 4.67 10 0 0.0
10/10/2019
4.68
 7,280 4.66 4.68 4.66 0 0 0
09/10/2019
4.66
 13,370 4.66 4.66 4.65 0 0 0
08/10/2019
4.66
 2,440 4.64 4.68 4.57 0 0 0
07/10/2019
4.64
 4,400 4.64 4.64 4.64 0 0 0
04/10/2019
4.64
 3,510 4.62 4.64 4.62 20 0 0.0
03/10/2019
4.62
 68,700 4.66 4.66 4.56 3,000 0 0.0
02/10/2019
4.66
 24,380 4.68 4.69 4.64 1,920 0 0.0
01/10/2019
4.68
 4,990 4.69 4.71 4.68 0 0 0
30/09/2019
4.69
 30,500 4.75 4.75 4.67 400 0 0.0
27/09/2019
4.75
 21,400 4.79 4.79 4.66 1,040 0 0.0
26/09/2019
4.79
 2,010 4.81 4.81 4.76 0 0 0
25/09/2019
4.81
 34,220 4.77 4.81 4.44 10 0 0.0
24/09/2019
4.77
 19,170 4.81 4.81 4.77 0 0 0
23/09/2019
4.81
 5,530 4.79 4.82 4.79 0 0 0
20/09/2019
4.79
 30,760 4.79 4.82 4.79 0 0 0
19/09/2019
4.79
 5,750 4.79 4.79 4.78 0 0 0
18/09/2019
4.79
 1,000 4.79 4.79 4.79 0 0 0
17/09/2019
4.79
 21,910 4.82 4.82 4.77 12,920 0 0.1
16/09/2019
4.82
 4,540 4.79 4.82 4.75 0 0 0
13/09/2019
4.79
 370 4.82 4.82 4.76 0 0 0
12/09/2019
4.82
 0 4.82 4.82 4.82 0 0 0
11/09/2019
4.82
 0 4.82 4.82 4.82 0 0 0
10/09/2019
4.82
 3,780 4.82 4.82 4.77 0 0 0
09/09/2019
4.82
 53,420 4.85 4.85 4.79 29,310 0 0.2
06/09/2019
4.85
 26,440 4.82 4.85 4.82 18,060 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |