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
(2024-10-16) 		1 8.10% 7,877,200 -700 0.0
12.15
13.60
13.35
2 tháng
(2024-09-16) 		0.55 4.30% 12,744,600 -196,800 -2.5
12.15
13.60
13.35
3 tháng
(2024-08-19) 		-1 -6.97% 19,500,200 -244,800 -3.1
12.15
14.35
13.35
6 tháng
(2024-05-20) 		1.65 14.09% 105,533,400 6,753,700 101.7
11.61
15.90
13.35
12 tháng
(2023-11-21) 		4.75 55.24% 138,639,400 7,040,173 105.0
8.47
15.90
13.35
24 tháng
(2022-11-28) 		6.92 107.61% 262,257,800 9,719,912 134.5
6.21
15.90
13.35
36 tháng
(2021-12-01) 		3.62 37.14% 376,375,900 8,593,148 126.9
5.06
15.90
13.35
60 tháng
(2019-12-12) 		8.53 177.04% 503,727,790 8,492,158 126.5
3.87
15.90
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
4.62
 10,220 4.61 4.62 4.50 0 0 0
13/11/2018
4.61
 19,130 4.61 4.61 4.53 0 0 0
12/11/2018
4.61
 210 4.56 4.61 4.52 0 0 0
09/11/2018
4.56
 10,990 4.65 4.65 4.56 0 0 0
08/11/2018
4.65
 9,860 4.62 4.65 4.56 0 0 0
07/11/2018
4.62
 5,130 4.62 4.62 4.51 0 0 0
06/11/2018
4.62
 9,030 4.59 4.62 4.56 0 0 0
05/11/2018
4.59
 18,460 4.62 4.62 4.56 0 0 0
02/11/2018
4.62
 12,200 4.62 4.62 4.56 0 0 0
01/11/2018
4.62
 9,010 4.75 4.75 4.56 0 0 0
31/10/2018
4.75
 28,050 4.62 4.75 4.56 3,000 0 0.0
30/10/2018
4.62
 920 4.62 4.62 4.57 0 0 0
29/10/2018
4.62
 7,800 4.61 4.62 4.56 0 0 0
26/10/2018
4.61
 48,030 4.57 4.67 4.57 0 0 0
25/10/2018
4.57
 52,970 4.68 4.68 4.56 0 0 0
24/10/2018
4.68
 35,970 4.74 4.74 4.62 0 0 0
23/10/2018
4.74
 13,670 4.76 4.76 4.68 0 0 0
22/10/2018
4.76
 15,510 4.68 4.79 4.68 0 0 0
19/10/2018
4.68
 52,720 4.79 4.79 4.65 0 0 0
18/10/2018
4.79
 28,450 4.79 4.80 4.76 0 0 0
17/10/2018
4.79
 24,720 4.79 4.85 4.50 0 0 0
16/10/2018
4.79
 50,320 4.74 4.79 4.76 0 0 0
15/10/2018
4.74
 20,210 4.68 4.79 4.62 0 0 0
12/10/2018
4.68
 63,140 4.64 4.76 4.68 0 0 0
11/10/2018
4.64
 141,240 4.79 4.85 4.50 0 180 -0.0
10/10/2018
4.79
 15,140 4.71 4.79 4.68 0 0 0
09/10/2018
4.71
 33,570 4.76 4.78 4.71 0 0 0
08/10/2018
4.76
 19,880 4.76 4.78 4.74 0 0 0
05/10/2018
4.76
 28,690 4.79 4.85 4.74 0 0 0
04/10/2018
4.79
 56,010 4.71 4.79 4.68 0 0 0
03/10/2018
4.71
 72,520 4.62 4.71 4.63 0 0 0
02/10/2018
4.62
 56,950 4.62 4.63 4.62 0 0 0
01/10/2018
4.62
 70,270 4.68 4.74 4.62 0 0 0
28/09/2018
4.68
 81,130 4.67 4.79 4.62 0 10 -0
27/09/2018
4.67
 40,150 4.61 4.67 4.53 0 0 0
26/09/2018
4.61
 21,170 4.56 4.62 4.45 0 0 0
25/09/2018
4.56
 198,220 4.38 4.65 4.37 0 0 0
24/09/2018
4.38
 34,220 4.38 4.43 4.38 0 0 0
21/09/2018
4.38
 91,590 4.39 4.43 4.38 0 0 0
20/09/2018
4.39
 167,460 4.38 4.44 4.37 14,040 0 0.1
19/09/2018
4.38
 17,890 4.37 4.38 4.36 0 200 -0.0
18/09/2018
4.37
 24,790 4.37 4.38 4.37 0 0 0
17/09/2018
4.37
 3,880 4.41 4.41 4.37 0 0 0
14/09/2018
4.41
 2,620 4.41 4.41 4.37 0 0 0
13/09/2018
4.41
 54,660 4.41 4.44 4.38 0 0 0
12/09/2018
4.41
 63,510 4.38 4.44 4.38 0 0 0
11/09/2018
4.38
 83,470 4.44 4.44 4.36 300 500 -0.0
10/09/2018
4.44
 2,090 4.44 4.44 4.43 0 0 0
07/09/2018
4.44
 15,210 4.44 4.44 4.34 0 0 0
06/09/2018
4.44
 4,440 4.44 4.44 4.33 0 0 0
05/09/2018
4.44
 16,930 4.44 4.44 4.33 0 5,900 -0.0
04/09/2018
4.44
 11,480 4.47 4.47 4.44 0 0 0
31/08/2018
4.47
 48,040 4.44 4.47 4.36 100 0 0.0
30/08/2018
4.44
 44,320 4.41 4.44 4.33 100 0 0.0
29/08/2018
4.41
 30,790 4.33 4.41 4.33 0 0 0
28/08/2018
4.33
 22,300 4.35 4.38 4.33 0 0 0
27/08/2018
4.35
 24,970 4.36 4.38 4.27 0 0 0
24/08/2018
4.36
 4,680 4.33 4.37 4.36 0 0 0
23/08/2018
4.33
 100 4.38 4.38 4.33 0 0 0
22/08/2018
4.38
 20,710 4.41 4.41 4.33 0 0 0
21/08/2018
4.41
 41,000 4.37 4.41 4.34 0 0 0
20/08/2018
4.37
 87,990 4.36 4.37 4.30 0 0 0
17/08/2018
4.36
 43,960 4.33 4.36 4.31 0 0 0
16/08/2018
4.33
 5,400 4.33 4.33 4.33 0 0 0
15/08/2018
4.33
 16,030 4.41 4.41 4.33 10 0 0
14/08/2018
4.41
 12,440 4.33 4.41 4.36 0 0 0
13/08/2018
4.33
 21,540 4.34 4.41 4.33 0 0 0
10/08/2018
4.34
 39,440 4.38 4.43 4.33 0 3,540 -0.0
09/08/2018
4.38
 13,010 4.33 4.38 4.33 0 0 0
08/08/2018
4.33
 8,650 4.37 4.37 4.33 0 0 0
07/08/2018
4.37
 18,960 4.37 4.38 4.33 0 0 0
06/08/2018
4.37
 8,130 4.36 4.37 4.35 0 0 0
03/08/2018
4.36
 2,000 4.38 4.38 4.36 0 1,000 -0.0
02/08/2018
4.38
 53,030 4.38 4.41 4.36 0 1,000 -0.0
01/08/2018
4.38
 10,820 4.34 4.38 4.31 0 0 0
31/07/2018
4.34
 5,500 4.38 4.38 4.33 0 2,000 -0.0
30/07/2018
4.38
 10,870 4.38 4.44 4.33 0 0 0
27/07/2018
4.38
 10,920 4.38 4.38 4.36 0 0 0
26/07/2018
4.38
 5,220 4.41 4.41 4.36 0 0 0
25/07/2018
4.41
 19,470 4.36 4.41 4.37 0 2,000 -0.0
24/07/2018
4.36
 42,280 4.37 4.44 4.36 0 1,520 -0.0
23/07/2018
4.37
 34,290 4.32 4.37 4.32 0 0 0
20/07/2018
4.32
 6,030 4.29 4.32 4.27 0 0 0
19/07/2018
4.29
 43,400 4.33 4.33 4.27 0 1,500 -0.0
18/07/2018
4.33
 6,060 4.33 4.33 4.21 6,000 0 0.0
17/07/2018
4.33
 8,530 4.27 4.33 4.19 0 0 0
16/07/2018
4.27
 12,820 4.26 4.30 4.26 0 0 0
13/07/2018
4.26
 91,000 4.26 4.26 4.20 0 3,000 -0.0
12/07/2018
4.26
 2,890 4.24 4.26 4.18 0 0 0
11/07/2018
4.24
 10,750 4.27 4.27 4.16 0 0 0
10/07/2018
4.27
 16,410 4.18 4.27 4.18 0 0 0
09/07/2018
4.18
 11,160 4.26 4.26 4.09 0 2,000 -0.0
06/07/2018
4.26
 1,320 4.26 4.26 4.15 0 0 0
05/07/2018
4.26
 16,610 4.27 4.29 4.15 0 2,000 -0.0
04/07/2018
4.27
 610 4.21 4.32 4.21 0 210 -0.0
03/07/2018
4.21
 500 4.25 4.25 4.21 0 0 0
02/07/2018
4.25
 13,680 4.27 4.30 4.20 0 2,000 -0.0
29/06/2018
4.27
 68,400 4.27 4.27 4.14 0 0 0
28/06/2018
4.27
 1,440 4.23 4.27 4.21 0 0 0
27/06/2018
4.23
 16,170 4.19 4.23 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |