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)
14/11/2016
4.03
 44,800 4.12 4.12 4.03 0 1,400 -0.0
11/11/2016
4.12
 19,750 4.13 4.17 4.05 0 0 0
10/11/2016
4.13
 51,880 3.95 4.18 4.00 0 0 0
09/11/2016
3.95
 196,420 4.14 4.14 3.87 0 0 0
08/11/2016
4.14
 27,580 4.23 4.26 4.09 0 0 0
07/11/2016
4.23
 86,260 4.15 4.23 4.04 0 0 0
04/11/2016
4.15
 111,740 4.21 4.21 4.14 0 0 0
03/11/2016
4.21
 17,410 4.26 4.28 4.21 0 0 0
02/11/2016
4.26
 45,320 4.29 4.29 4.26 0 0 0
01/11/2016
4.29
 103,700 4.33 4.35 4.28 0 0 0
31/10/2016
4.33
 47,370 4.37 4.38 4.29 0 0 0
28/10/2016
4.37
 35,650 4.37 4.38 4.33 0 0 0
27/10/2016
4.37
 25,840 4.36 4.42 4.33 0 300 -0.0
26/10/2016
4.36
 47,690 4.39 4.42 4.33 0 100 -0.0
25/10/2016
4.39
 106,370 4.45 4.45 4.39 0 0 0
24/10/2016
4.45
 23,080 4.52 4.62 4.45 80 0 0.0
21/10/2016
4.52
 35,000 4.57 4.57 4.47 0 5,000 -0.0
20/10/2016
4.57
 99,720 4.40 4.65 4.57 100 0 0.0
19/10/2016
4.40
 44,210 4.38 4.45 4.38 0 0 0
18/10/2016
4.38
 99,420 4.43 4.47 4.38 0 0 0
17/10/2016
4.43
 24,410 4.50 4.50 4.42 0 0 0
14/10/2016
4.50
 69,160 4.42 4.55 4.42 0 0 0
13/10/2016
4.42
 66,750 4.38 4.45 4.37 0 0 0
12/10/2016
4.38
 76,140 4.39 4.52 4.38 20 0 0.0
11/10/2016
4.39
 129,090 4.45 4.50 4.38 0 0 0
10/10/2016
4.45
 61,560 4.45 4.47 4.45 0 0 0
07/10/2016
4.45
 98,140 4.47 4.50 4.45 0 0 0
06/10/2016
4.47
 42,330 4.47 4.52 4.47 0 0 0
05/10/2016
4.47
 62,800 4.45 4.53 4.45 0 0 0
04/10/2016
4.45
 51,140 4.52 4.54 4.45 0 10,000 -0.1
03/10/2016
4.52
 73,170 4.50 4.54 4.47 0 0 0
30/09/2016
4.50
 335,440 4.57 4.57 4.50 0 0 0
29/09/2016
4.57
 212,010 4.65 4.69 4.54 0 0 0
28/09/2016
4.65
 116,170 4.66 4.69 4.62 0 0 0
27/09/2016
4.66
 250,470 4.66 4.71 4.62 0 0 0
26/09/2016
4.66
 128,950 4.66 4.74 4.60 50,000 0 0.5
23/09/2016
4.66
 116,130 4.66 4.66 4.59 0 0 0
22/09/2016
4.66
 134,530 4.61 4.67 4.62 0 0 0
21/09/2016
4.61
 83,160 4.62 4.62 4.57 0 15,000 -0.1
20/09/2016
4.62
 368,940 4.62 4.66 4.53 0 6,530 -0.1
19/09/2016
4.62
 108,290 4.57 4.64 4.57 0 0 0
16/09/2016
4.57
 42,740 4.66 4.66 4.57 0 0 0
15/09/2016
4.66
 456,420 4.62 4.66 4.42 0 0 0
14/09/2016
4.62
 80,710 4.63 4.63 4.57 0 0 0
13/09/2016
4.63
 129,670 4.52 4.66 4.38 0 0 0
12/09/2016
4.52
 970,240 4.85 4.85 4.52 0 60,000 -0.6
09/09/2016
4.85
 126,550 4.85 4.85 4.81 0 0 0
08/09/2016
4.85
 360,410 4.81 4.85 4.76 227,270 300 2.3
07/09/2016
4.81
 305,710 4.90 4.90 4.81 123,070 0 1.3
06/09/2016
4.90
 245,750 4.95 5.00 4.90 0 8,200 -0.1
05/09/2016
4.95
 328,680 4.90 5.00 4.90 0 0 0
01/09/2016
4.90
 159,300 4.95 5.00 4.85 0 0 0
31/08/2016
4.95
 850,170 4.76 5.04 4.76 160,290 500 1.6
30/08/2016
4.76
 193,280 4.76 4.81 4.71 104,880 0 1.0
29/08/2016
4.76
 382,600 4.71 4.81 4.66 200,000 0 2
26/08/2016
4.71
 280,240 4.81 4.81 4.66 0 500 -0.0
25/08/2016
4.81
 194,460 4.76 4.85 4.76 0 0 0
24/08/2016
4.76
 366,780 4.71 4.85 4.71 150,000 0 1.5
23/08/2016
4.71
 276,360 4.71 4.76 4.66 24,120 0 0.2
22/08/2016
4.71
 400,330 4.76 4.81 4.66 10,900 0 0.1
19/08/2016
4.76
 206,020 4.85 4.90 4.76 0 5,000 -0.1
18/08/2016
4.85
 494,620 4.85 5.09 4.85 0 5,000 -0.1
17/08/2016
4.85
 822,500 4.57 4.85 4.57 90,870 0 0.9
16/08/2016
4.57
 327,530 4.42 4.62 4.42 0 0 0
15/08/2016
4.42
 135,840 4.47 4.52 4.42 5,000 0 0.0
12/08/2016
4.47
 187,490 4.62 4.66 4.47 0 500 -0.0
11/08/2016
4.62
 152,800 4.57 4.62 4.52 0 14,500 -0.1
10/08/2016
4.57
 224,260 4.57 4.66 4.52 0 0 0
09/08/2016
4.57
 196,920 4.42 4.57 4.42 0 0 0
08/08/2016
4.42
 418,220 4.38 4.47 4.28 160,400 0 1.5
05/08/2016
4.38
 399,420 4.47 4.47 4.28 0 1,000 -0.0
04/08/2016
4.47
 341,200 4.71 4.76 4.47 0 0 0
03/08/2016
4.71
 606,370 4.71 4.71 4.52 0 1,000 -0.0
02/08/2016
4.71
 698,150 5.00 5.00 4.71 0 1,630 -0.0
01/08/2016
5.00
 502,280 5.19 5.19 4.90 80,000 7,890 0.8
29/07/2016
5.19
 821,220 5.09 5.23 5.09 187,850 890 2.0
28/07/2016
5.09
 570,360 5.00 5.14 4.95 212,870 0 2.3
27/07/2016
5.00
 637,100 4.76 5.00 4.76 274,500 100 2.9
26/07/2016
4.76
 387,530 4.90 4.90 4.76 30,000 0 0.3
25/07/2016
4.90
 491,560 4.66 4.95 4.52 51,690 0 0.5
22/07/2016
4.66
 959,530 4.76 4.76 4.47 50,000 4,020 0.4
21/07/2016
4.76
 937,730 5.04 5.04 4.71 2,830 0 0.0
20/07/2016
5.04
 332,660 5.04 5.14 4.95 50,000 0 0.5
19/07/2016
5.04
 818,770 5.19 5.28 5.00 224,000 2,200 2.4
18/07/2016
5.19
 2,352,970 5.19 5.19 4.90 427,380 0 4.6
15/07/2016
5.19
 2,119,940 5.57 5.57 5.19 111,190 3,910 1.2
14/07/2016
5.57
 1,585,460 5.66 5.71 5.42 404,030 530 4.7
13/07/2016
5.66
 1,458,230 5.38 5.71 5.38 3,600 0 0.0
12/07/2016
5.38
 1,684,340 5.33 5.57 5.28 1,000 10,000 -0.1
11/07/2016
5.33
 1,305,890 5.28 5.52 5.23 209,300 39,380 1.9
08/07/2016
5.28
 1,688,500 5.28 5.61 5.19 1,500 13,000 -0.1
07/07/2016
5.28
 875,650 4.95 5.28 5.09 0 0 0
06/07/2016
4.95
 1,480,270 4.66 4.95 4.62 39,400 0 0.4
05/07/2016
4.66
 1,110,020 4.47 4.76 4.47 249,160 0 2.4
04/07/2016
4.47
 1,269,990 4.62 4.62 4.47 450,000 0 4.3
01/07/2016
4.62
 594,590 4.57 4.66 4.57 210,000 0 2.0
30/06/2016
4.57
 723,670 4.57 4.71 4.57 300,000 6,740 2.9
29/06/2016
4.57
 646,360 4.38 4.57 4.38 239,500 10,000 2.2
28/06/2016
4.38
 173,610 4.33 4.42 4.28 60,810 0 0.6
27/06/2016
4.33
 426,590 4.52 4.52 4.23 113,700 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |