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)
12/04/2017
3.83
 153,000 3.77 3.85 3.76 0 0 0
11/04/2017
3.77
 109,550 3.78 3.79 3.77 0 0 0
10/04/2017
3.78
 100,200 3.80 3.80 3.77 0 0 0
07/04/2017
3.80
 214,570 3.80 3.85 3.78 0 0 0
05/04/2017
3.80
 261,790 3.76 3.85 3.76 0 0 0
04/04/2017
3.76
 282,680 3.76 3.81 3.73 0 830 -0.0
03/04/2017
3.76
 588,490 3.96 3.96 3.76 15,000 2,500 0.1
31/03/2017
3.96
 115,460 3.94 4.04 3.94 0 0 0
30/03/2017
3.94
 26,960 3.93 3.95 3.91 0 0 0
29/03/2017
3.93
 22,320 3.91 3.94 3.90 0 0 0
28/03/2017
3.91
 142,150 3.93 3.95 3.90 0 0 0
27/03/2017
3.93
 129,970 3.95 3.95 3.90 0 0 0
24/03/2017
3.95
 84,870 3.95 3.99 3.94 0 0 0
23/03/2017
3.95
 119,040 3.95 4.00 3.93 0 0 0
22/03/2017
3.95
 155,240 4.03 4.03 3.95 0 0 0
21/03/2017
4.03
 20,100 4.04 4.06 4.00 0 0 0
20/03/2017
4.04
 95,500 3.97 4.05 3.95 0 0 0
17/03/2017
3.97
 82,150 3.95 3.98 3.95 0 0 0
16/03/2017
3.95
 139,190 3.97 3.97 3.93 0 0 0
15/03/2017
3.97
 46,780 3.95 3.97 3.93 0 0 0
14/03/2017
3.95
 199,250 3.99 3.99 3.93 0 0 0
13/03/2017
3.99
 107,110 3.95 4.00 3.95 0 0 0
10/03/2017
3.95
 97,100 3.95 3.95 3.94 0 0 0
09/03/2017
3.95
 118,230 3.95 3.99 3.93 0 0 0
08/03/2017
3.95
 142,220 4.00 4.03 3.93 0 0 0
07/03/2017
4.00
 323,610 4.03 4.03 3.93 0 0 0
06/03/2017
4.03
 149,000 4.04 4.13 4.02 830 0 0.0
03/03/2017
4.04
 181,240 4.04 4.07 4.00 0 0 0
02/03/2017
4.04
 238,820 4.02 4.07 4.02 50 0 0.0
01/03/2017
4.02
 188,360 4.03 4.04 3.98 0 0 0
28/02/2017
4.03
 344,660 4.12 4.14 4.03 0 0 0
27/02/2017
4.12
 225,930 4.14 4.19 4.04 0 0 0
24/02/2017
4.14
 157,650 4.28 4.33 4.14 0 0 0
23/02/2017
4.28
 93,900 4.36 4.36 4.25 0 0 0
22/02/2017
4.36
 391,220 4.38 4.47 4.28 0 0 0
21/02/2017
4.38
 534,100 4.12 4.38 4.14 0 0 0
20/02/2017
4.12
 38,130 4.12 4.13 4.08 0 0 0
17/02/2017
4.12
 22,280 4.04 4.19 3.95 0 0 0
16/02/2017
4.04
 43,540 4.09 4.13 4.04 0 0 0
15/02/2017
4.09
 60,960 4.09 4.13 4.04 0 10,000 -0.1
14/02/2017
4.09
 73,780 4.09 4.14 4.08 0 0 0
13/02/2017
4.09
 102,680 4.03 4.09 3.94 0 9,810 -0.1
10/02/2017
4.03
 62,350 4.00 4.04 3.97 0 3,190 -0.0
09/02/2017
4.00
 189,680 3.83 4.00 3.83 0 0 0
08/02/2017
3.83
 65,080 3.83 3.83 3.81 0 800 -0.0
07/02/2017
3.83
 84,050 3.83 3.83 3.81 0 0 0
06/02/2017
3.83
 77,870 3.85 3.85 3.81 10,000 30,000 -0.2
03/02/2017
3.85
 33,120 3.83 3.85 3.82 0 0 0
02/02/2017
3.83
 43,260 3.83 3.85 3.79 0 0 0
25/01/2017
3.83
 21,180 3.83 3.83 3.79 0 3,750 -0.0
24/01/2017
3.83
 81,620 3.81 3.83 3.81 0 44,090 -0.4
23/01/2017
3.81
 141,740 3.83 3.90 3.81 0 35,750 -0.3
20/01/2017
3.83
 103,860 3.83 3.85 3.81 46,970 48,930 -0.0
19/01/2017
3.83
 91,520 3.83 3.85 3.80 15,010 48,750 -0.3
18/01/2017
3.83
 84,750 3.88 3.88 3.81 0 29,170 -0.2
17/01/2017
3.88
 55,670 3.90 3.95 3.82 0 25,370 -0.2
16/01/2017
3.90
 47,270 3.95 3.97 3.90 0 240 -0.0
13/01/2017
3.95
 191,450 3.77 3.95 3.77 0 50,000 -0.4
12/01/2017
3.77
 37,320 3.80 3.80 3.74 0 250 -0.0
11/01/2017
3.80
 47,750 3.81 3.81 3.76 0 0 0
10/01/2017
3.81
 63,280 3.88 3.88 3.78 0 40,000 -0.3
09/01/2017
3.88
 87,580 3.78 3.90 3.81 0 50,000 -0.4
06/01/2017
3.78
 139,660 3.72 3.78 3.68 0 50,000 -0.4
05/01/2017
3.72
 23,730 3.78 3.82 3.71 0 0 0
04/01/2017
3.78
 16,210 3.80 3.80 3.71 0 0 0
03/01/2017
3.80
 25,210 3.80 3.80 3.69 0 200 -0.0
30/12/2016
3.80
 31,010 3.70 3.80 3.68 0 0 0
29/12/2016
3.70
 69,660 3.75 3.81 3.70 0 0 0
28/12/2016
3.75
 27,250 3.76 3.76 3.69 0 0 0
27/12/2016
3.76
 11,940 3.76 3.76 3.72 0 0 0
26/12/2016
3.76
 96,150 3.73 3.81 3.74 0 31,010 -0.2
23/12/2016
3.73
 49,950 3.79 3.81 3.73 0 3,670 -0.0
22/12/2016
3.79
 8,320 3.81 3.81 3.78 0 6,390 -0.1
21/12/2016
3.81
 106,310 3.81 3.81 3.75 0 55,000 -0.4
20/12/2016
3.81
 113,110 3.90 3.90 3.81 0 0 0
19/12/2016
3.90
 23,810 3.81 3.90 3.82 0 0 0
16/12/2016
3.81
 213,210 3.81 3.83 3.79 0 119,850 -1.0
15/12/2016
3.81
 100,350 3.81 3.81 3.76 0 30,000 -0.2
14/12/2016
3.81
 135,980 3.81 3.83 3.81 0 25,000 -0.2
13/12/2016
3.81
 156,650 3.78 3.83 3.76 0 1,620 -0.0
12/12/2016
3.78
 56,710 3.85 3.85 3.78 0 0 0
09/12/2016
3.85
 65,010 3.88 3.90 3.84 0 3,880 -0.0
08/12/2016
3.88
 68,510 3.88 3.95 3.88 0 44,950 -0.4
07/12/2016
3.88
 37,630 3.90 3.93 3.85 0 10,000 -0.1
06/12/2016
3.90
 73,640 3.91 3.91 3.90 0 0 0
05/12/2016
3.91
 17,320 3.93 3.97 3.86 0 0 0
02/12/2016
3.93
 43,590 3.99 4.00 3.93 0 0 0
01/12/2016
3.99
 94,410 3.94 4.02 3.93 0 40,000 -0.3
30/11/2016
3.94
 32,380 3.94 3.95 3.93 0 0 0
29/11/2016
3.94
 44,790 3.93 3.95 3.90 0 0 0
28/11/2016
3.93
 40,570 4.11 4.11 3.93 0 0 0
25/11/2016
4.11
 75,770 4.10 4.12 4.07 0 30,000 -0.3
24/11/2016
4.10
 44,970 4.09 4.11 3.81 0 0 0
23/11/2016
4.09
 41,360 4.13 4.13 4.09 0 0 0
22/11/2016
4.13
 78,740 4.09 4.19 4.07 0 0 0
21/11/2016
4.09
 36,780 4.11 4.23 4.09 0 0 0
18/11/2016
4.11
 31,300 4.04 4.11 4.04 0 1,290 -0.0
17/11/2016
4.04
 23,460 4.03 4.12 4.04 0 1,490 -0.0
16/11/2016
4.03
 36,820 4.05 4.07 4.03 0 1,490 -0.0
15/11/2016
4.05
 49,600 4.03 4.07 4.00 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |