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)
25/01/2018
4.60
 220,680 4.48 4.60 4.47 59,980 0 0.5
22/01/2018
4.48
 304,860 4.52 4.58 4.47 0 0 0
19/01/2018
4.52
 147,640 4.50 4.52 4.45 0 0 0
18/01/2018
4.50
 134,140 4.55 4.55 4.47 0 0 0
17/01/2018
4.55
 171,760 4.60 4.68 4.55 0 0 0
16/01/2018
4.60
 107,540 4.60 4.63 4.56 0 0 0
15/01/2018
4.60
 202,380 4.66 4.68 4.55 0 0 0
12/01/2018
4.66
 91,730 4.71 4.76 4.58 2,540 5,000 -0.0
11/01/2018
4.71
 35,290 4.69 4.73 4.63 0 2,000 -0.0
10/01/2018
4.69
 321,750 4.52 4.84 4.52 0 4,000 -0.0
09/01/2018
4.52
 215,040 4.50 4.55 4.45 0 0 0
08/01/2018
4.50
 112,520 4.52 4.58 4.50 720 0 0.0
05/01/2018
4.52
 191,030 4.57 4.57 4.47 0 0 0
04/01/2018
4.57
 92,420 4.48 4.58 4.45 0 0 0
03/01/2018
4.48
 153,940 4.50 4.59 4.45 89,900 2,000 0.8
02/01/2018
4.50
 160,950 4.60 4.64 4.47 0 0 0
29/12/2017
4.60
 252,590 4.60 4.73 4.52 0 20 -0.0
28/12/2017
4.60
 221,710 4.66 4.66 4.59 0 0 0
27/12/2017
4.66
 177,750 4.58 4.66 4.53 0 0 0
26/12/2017
4.58
 373,130 4.59 4.66 4.47 3,000 0 0.0
25/12/2017
4.59
 816,930 4.29 4.59 4.32 0 10,420 -0.1
22/12/2017
4.29
 284,580 4.16 4.31 4.17 0 0 0
21/12/2017
4.16
 49,510 4.23 4.23 4.16 0 1,000 -0.0
20/12/2017
4.23
 152,190 4.11 4.26 4.10 10,420 0 0.1
19/12/2017
4.11
 131,030 4.13 4.19 4.11 0 5,000 -0.0
18/12/2017
4.13
 60,610 4.10 4.26 4.10 0 0 0
15/12/2017
4.10
 98,540 4.02 4.14 4.02 0 0 0
14/12/2017
4.02
 52,980 4.05 4.05 4.00 0 0 0
13/12/2017
4.05
 39,720 4.09 4.14 3.95 0 300 -0.0
12/12/2017
4.09
 154,270 4.10 4.16 3.95 0 0 0
11/12/2017
4.10
 131,950 4.21 4.21 4.10 0 0 0
08/12/2017
4.21
 192,750 4.23 4.23 4.19 0 0 0
07/12/2017
4.23
 46,080 4.21 4.28 4.20 0 0 0
06/12/2017
4.21
 175,170 4.26 4.26 4.18 0 0 0
05/12/2017
4.26
 202,320 4.31 4.33 4.26 0 0 0
04/12/2017
4.31
 223,100 4.25 4.32 4.22 0 0 0
01/12/2017
4.25
 97,640 4.30 4.31 4.21 0 0 0
30/11/2017
4.30
 244,810 4.34 4.34 4.23 0 0 0
29/11/2017
4.34
 167,820 4.26 4.34 4.26 0 0 0
28/11/2017
4.26
 533,370 4.26 4.37 4.21 0 1,170 -0.0
27/11/2017
4.26
 544,170 4.18 4.35 4.18 0 0 0
24/11/2017
4.18
 133,810 4.13 4.21 4.10 0 0 0
23/11/2017
4.13
 54,780 4.13 4.21 4.06 0 0 0
22/11/2017
4.13
 91,410 4.21 4.26 4.13 0 0 0
21/11/2017
4.21
 852,840 3.95 4.22 3.92 0 20,000 -0.2
20/11/2017
3.95
 73,700 3.93 3.97 3.92 0 0 0
17/11/2017
3.93
 91,610 3.94 3.95 3.89 0 15,000 -0.1
16/11/2017
3.94
 123,800 3.95 3.97 3.87 0 19,000 -0.1
15/11/2017
3.95
 80,770 4.02 4.02 3.92 0 20,460 -0.2
14/11/2017
4.02
 275,130 4.02 4.08 3.98 0 23,090 -0.2
13/11/2017
4.02
 601,960 3.82 4.02 3.82 0 27,000 -0.2
10/11/2017
3.82
 30,320 3.84 3.86 3.81 0 2,000 -0.0
09/11/2017
3.84
 22,420 3.84 3.86 3.81 0 2,000 -0.0
08/11/2017
3.84
 46,350 3.80 3.86 3.80 0 2,000 -0.0
07/11/2017
3.80
 122,740 3.79 3.86 3.79 56,160 2,000 0.4
06/11/2017
3.79
 105,590 3.81 3.81 3.79 800 2,000 -0.0
03/11/2017
3.81
 162,470 3.81 3.82 3.79 25,680 0 0.2
02/11/2017
3.81
 77,190 3.79 3.86 3.79 0 0 0
01/11/2017
3.79
 259,060 3.79 3.80 3.79 10 4,000 -0.0
31/10/2017
3.79
 186,820 3.79 3.81 3.79 0 4,000 -0.0
30/10/2017
3.79
 169,050 3.80 3.84 3.79 0 2,000 -0.0
27/10/2017
3.80
 69,170 3.82 3.82 3.79 0 2,000 -0.0
26/10/2017
3.82
 150,970 3.81 3.89 3.79 1,190 11,000 -0.1
25/10/2017
3.81
 119,570 3.90 3.92 3.77 1,810 10,860 -0.1
24/10/2017
3.90
 56,290 3.93 3.94 3.88 0 0 0
23/10/2017
3.93
 168,250 3.93 4.00 3.90 2,810 5,000 -0.0
20/10/2017
3.93
 178,800 3.87 3.93 3.87 300 0 0.0
19/10/2017
3.87
 287,080 3.82 3.95 3.82 0 0 0
18/10/2017
3.82
 81,860 3.80 3.83 3.79 0 0 0
17/10/2017
3.80
 56,850 3.80 3.80 3.79 0 0 0
16/10/2017
3.80
 81,890 3.79 3.81 3.78 0 0 0
13/10/2017
3.79
 67,100 3.80 3.80 3.78 0 5,000 -0.0
12/10/2017
3.80
 20,690 3.79 3.84 3.78 0 0 0
11/10/2017
3.79
 47,350 3.78 3.80 3.78 0 0 0
10/10/2017
3.78
 91,300 3.77 3.81 3.77 0 0 0
09/10/2017
3.77
 66,090 3.78 3.79 3.77 0 0 0
06/10/2017
3.78
 116,760 3.80 3.80 3.78 0 0 0
05/10/2017
3.80
 86,800 3.79 3.80 3.76 0 0 0
04/10/2017
3.79
 40,090 3.79 3.81 3.77 0 0 0
03/10/2017
3.79
 122,840 3.84 3.84 3.78 0 0 0
02/10/2017
3.84
 106,610 3.84 3.84 3.81 0 0 0
29/09/2017
3.84
 69,070 3.84 3.86 3.81 40 8,260 -0.1
28/09/2017
3.84
 211,000 3.80 3.89 3.80 650 0 0.0
27/09/2017
3.80
 86,040 3.79 3.81 3.79 0 0 0
26/09/2017
3.79
 208,730 3.79 3.80 3.79 0 0 0
25/09/2017
3.79
 203,530 3.79 3.81 3.77 0 0 0
22/09/2017
3.79
 175,880 3.79 3.80 3.78 0 0 0
21/09/2017
3.79
 162,110 3.79 3.81 3.77 0 0 0
20/09/2017
3.79
 71,340 3.81 3.82 3.77 0 0 0
19/09/2017
3.81
 207,260 3.77 3.82 3.77 0 3,000 -0.0
18/09/2017
3.77
 103,710 3.78 3.79 3.77 0 0 0
15/09/2017
3.78
 18,340 3.77 3.78 3.76 0 0 0
14/09/2017
3.77
 40,220 3.75 3.79 3.75 0 0 0
13/09/2017
3.75
 857,700 3.74 3.79 3.74 0 340,720 -2.4
12/09/2017
3.74
 18,990 3.74 3.74 3.71 0 0 0
11/09/2017
3.74
 17,860 3.76 3.76 3.69 0 0 0
08/09/2017
3.76
 23,410 3.78 3.81 3.76 0 0 0
07/09/2017
3.78
 310,710 3.71 3.81 3.71 115,670 0 0.8
06/09/2017
3.71
 28,450 3.71 3.71 3.70 0 0 0
05/09/2017
3.71
 24,990 3.71 3.71 3.70 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |