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
(2024-10-15) 		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)
17/01/2014
2.50
 498,010 2.54 2.54 2.46 0 0 0
16/01/2014
2.54
 503,800 2.54 2.58 2.46 0 0 0
15/01/2014
2.54
 715,180 2.54 2.58 2.50 0 0 0
14/01/2014
2.54
 377,250 2.58 2.58 2.50 0 0 0
13/01/2014
2.58
 727,200 2.50 2.62 2.50 0 0 0
10/01/2014
2.50
 664,600 2.54 2.62 2.50 100 23,380 -0.1
09/01/2014
2.54
 583,630 2.54 2.58 2.50 0 0 0
08/01/2014
2.54
 337,830 2.50 2.58 2.46 0 0 0
07/01/2014
2.50
 442,460 2.58 2.58 2.50 0 0 0
06/01/2014
2.58
 476,260 2.50 2.58 2.46 0 0 0
03/01/2014
2.50
 407,420 2.50 2.54 2.46 0 0 0
02/01/2014
2.50
 288,060 2.54 2.58 2.50 0 0 0
31/12/2013
2.54
 406,520 2.42 2.54 2.42 0 0 0
30/12/2013
2.42
 923,890 2.58 2.58 2.42 20,000 0 0.1
27/12/2013
2.58
 561,620 2.58 2.62 2.54 0 0 0
26/12/2013
2.58
 300,930 2.58 2.62 2.54 0 0 0
25/12/2013
2.58
 681,220 2.62 2.66 2.58 0 0 0
24/12/2013
2.62
 496,790 2.62 2.70 2.62 0 0 0
23/12/2013
2.62
 532,400 2.62 2.70 2.62 0 0 0
20/12/2013
2.62
 775,660 2.66 2.70 2.62 0 1,330 -0.0
19/12/2013
2.66
 1,006,810 2.66 2.78 2.66 0 0 0
18/12/2013
2.66
 461,950 2.66 2.70 2.62 0 0 0
17/12/2013
2.66
 1,110,010 2.58 2.70 2.58 0 0 0
16/12/2013
2.58
 245,970 2.54 2.62 2.50 0 0 0
13/12/2013
2.54
 373,620 2.58 2.62 2.50 0 0 0
12/12/2013
2.58
 682,560 2.50 2.58 2.46 0 0 0
11/12/2013
2.50
 721,470 2.62 2.62 2.50 0 0 0
10/12/2013
2.62
 354,470 2.66 2.70 2.62 0 0 0
09/12/2013
2.66
 467,280 2.70 2.78 2.66 0 0 0
06/12/2013
2.70
 1,334,070 2.66 2.78 2.66 0 0 0
05/12/2013
2.66
 499,600 2.66 2.70 2.62 0 0 0
04/12/2013
2.66
 1,004,410 2.74 2.78 2.66 0 0 0
03/12/2013
2.74
 1,595,670 2.58 2.74 2.58 10,000 0 0.1
02/12/2013
2.58
 407,850 2.62 2.62 2.54 0 0 0
29/11/2013
2.62
 1,041,380 2.62 2.70 2.58 0 0 0
28/11/2013
2.62
 578,740 2.66 2.70 2.58 0 0 0
27/11/2013
2.66
 1,035,320 2.66 2.74 2.58 0 10,000 -0.1
26/11/2013
2.66
 1,057,630 2.54 2.70 2.50 0 0 0
25/11/2013
2.54
 760,570 2.62 2.70 2.54 20 0 0.0
22/11/2013
2.62
 1,391,180 2.66 2.70 2.54 2,000 0 0.0
21/11/2013
2.66
 2,145,920 2.82 2.86 2.66 0 0 0
20/11/2013
2.82
 1,102,130 2.70 2.82 2.70 0 3,000 -0.0
19/11/2013
2.70
 1,117,920 2.66 2.78 2.62 0 5,000 -0.0
18/11/2013
2.66
 2,002,780 2.54 2.70 2.54 0 5,000 -0.0
15/11/2013
2.54
 929,820 2.46 2.58 2.42 0 0 0
14/11/2013
2.46
 815,710 2.42 2.50 2.38 0 0 0
13/11/2013
2.42
 452,560 2.42 2.42 2.34 10,000 3,100 0.0
12/11/2013
2.42
 1,900,320 2.58 2.58 2.42 0 0 0
11/11/2013
2.58
 1,852,250 2.42 2.58 2.38 0 5,000 -0.0
08/11/2013
2.42
 732,850 2.42 2.42 2.34 0 6,980 -0.0
07/11/2013
2.42
 1,397,300 2.34 2.50 2.30 300 12,700 -0.1
06/11/2013
2.34
 2,608,220 2.22 2.34 2.26 0 5,000 -0.0
05/11/2013
2.22
 990,660 2.10 2.22 2.22 0 11,000 -0.1
04/11/2013
2.10
 979,780 1.97 2.10 1.97 0 0 0
01/11/2013
1.97
 168,380 1.97 1.97 1.93 0 0 0
31/10/2013
1.97
 248,270 1.97 1.97 1.93 0 0 0
30/10/2013
1.97
 187,310 1.97 2.01 1.93 0 0 0
29/10/2013
1.97
 440,230 1.97 2.01 1.89 0 0 0
28/10/2013
1.97
 808,260 2.06 2.10 1.97 0 0 0
25/10/2013
2.06
 415,570 2.01 2.06 1.97 0 0 0
24/10/2013
2.01
 707,970 2.01 2.10 2.01 0 1,330 -0.0
23/10/2013
2.01
 834,770 2.06 2.10 1.97 0 0 0
22/10/2013
2.06
 985,340 1.97 2.10 1.97 0 5,000 -0.0
21/10/2013
1.97
 764,250 1.85 1.97 1.89 0 5,000 -0.0
18/10/2013
1.85
 619,120 1.85 1.93 1.85 0 14,140 -0.1
17/10/2013
1.85
 964,680 1.73 1.85 1.81 0 10,000 -0.0
16/10/2013
1.73
 666,500 1.65 1.73 1.65 1,000 0 0.0
15/10/2013
1.65
 162,000 1.69 1.69 1.65 0 0 0
14/10/2013
1.69
 147,540 1.65 1.73 1.65 0 10,000 -0.0
11/10/2013
1.65
 216,210 1.57 1.65 1.61 0 0 0
10/10/2013
1.57
 182,640 1.61 1.65 1.57 0 0 0
09/10/2013
1.61
 207,710 1.61 1.65 1.61 0 0 0
08/10/2013
1.61
 84,500 1.65 1.65 1.61 0 0 0
07/10/2013
1.65
 440,170 1.57 1.65 1.57 0 0 0
04/10/2013
1.57
 36,590 1.61 1.61 1.57 0 0 0
03/10/2013
1.61
 185,530 1.61 1.65 1.57 0 0 0
02/10/2013
1.61
 132,870 1.65 1.65 1.61 0 5,000 -0.0
01/10/2013
1.65
 141,970 1.61 1.65 1.57 0 0 0
30/09/2013
1.61
 83,060 1.57 1.61 1.57 0 0 0
27/09/2013
1.57
 47,300 1.61 1.61 1.57 0 0 0
26/09/2013
1.61
 55,260 1.61 1.61 1.57 5,000 0 0.0
25/09/2013
1.61
 159,410 1.57 1.61 1.53 0 0 0
24/09/2013
1.57
 24,790 1.53 1.57 1.49 0 0 0
23/09/2013
1.53
 43,990 1.49 1.57 1.49 0 0 0
20/09/2013
1.49
 29,520 1.49 1.53 1.49 0 0 0
19/09/2013
1.49
 21,190 1.49 1.53 1.49 0 0 0
18/09/2013
1.49
 27,040 1.49 1.53 1.45 0 0 0
17/09/2013
1.49
 17,610 1.53 1.57 1.49 0 0 0
16/09/2013
1.53
 20,250 1.57 1.57 1.49 0 0 0
13/09/2013
1.57
 33,110 1.49 1.57 1.49 0 0 0
12/09/2013
1.49
 12,960 1.49 1.53 1.49 0 0 0
11/09/2013
1.49
 52,460 1.53 1.53 1.45 0 0 0
10/09/2013
1.53
 26,350 1.53 1.57 1.49 0 0 0
09/09/2013
1.53
 11,250 1.57 1.57 1.49 0 0 0
06/09/2013
1.57
 36,250 1.57 1.57 1.49 0 0 0
05/09/2013
1.57
 136,710 1.53 1.57 1.53 0 0 0
04/09/2013
1.53
 56,680 1.53 1.57 1.49 0 0 0
03/09/2013
1.53
 11,050 1.57 1.57 1.53 0 0 0
30/08/2013
1.57
 30,960 1.57 1.57 1.53 0 0 0
29/08/2013
1.57
 32,600 1.53 1.57 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |