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)
05/11/2012
1.54
 40,670 1.54 1.54 1.50 0 0 0
02/11/2012
1.54
 140,680 1.61 1.61 1.54 0 0 0
01/11/2012
1.61
 24,510 1.61 1.65 1.58 0 0 0
31/10/2012
1.61
 11,640 1.65 1.65 1.58 0 0 0
30/10/2012
1.65
 41,990 1.61 1.65 1.61 0 0 0
29/10/2012
1.61
 34,160 1.58 1.61 1.58 0 0 0
26/10/2012
1.58
 35,310 1.58 1.61 1.58 0 0 0
25/10/2012
1.58
 11,120 1.61 1.61 1.58 0 0 0
24/10/2012
1.61
 19,860 1.65 1.65 1.61 0 0 0
23/10/2012
1.65
 54,510 1.61 1.65 1.61 0 0 0
22/10/2012
1.61
 121,420 1.65 1.65 1.61 0 0 0
19/10/2012
1.65
 106,460 1.65 1.69 1.61 0 10,000 -0.0
18/10/2012
1.65
 74,750 1.69 1.69 1.61 0 0 0
17/10/2012
1.69
 38,330 1.69 1.69 1.61 0 0 0
16/10/2012
1.69
 18,220 1.61 1.69 1.61 0 0 0
15/10/2012
1.61
 11,330 1.69 1.69 1.61 0 5,430 -0.0
12/10/2012
1.69
 58,250 1.69 1.73 1.65 0 0 0
11/10/2012
1.69
 79,890 1.69 1.73 1.65 0 0 0
10/10/2012
1.69
 25,240 1.65 1.69 1.61 15,430 0 0.1
09/10/2012
1.65
 23,380 1.69 1.69 1.61 0 0 0
08/10/2012
1.69
 16,960 1.61 1.69 1.61 0 0 0
05/10/2012
1.61
 234,750 1.65 1.65 1.61 0 0 0
04/10/2012
1.65
 57,990 1.65 1.65 1.58 0 0 0
03/10/2012
1.65
 21,610 1.65 1.69 1.61 0 1,650 -0.0
02/10/2012
1.65
 41,240 1.65 1.69 1.61 0 0 0
01/10/2012
1.65
 12,500 1.69 1.73 1.65 0 0 0
28/09/2012
1.69
 66,190 1.76 1.76 1.69 0 0 0
27/09/2012
1.76
 62,670 1.69 1.76 1.65 0 0 0
26/09/2012
1.69
 89,520 1.69 1.76 1.65 0 0 0
25/09/2012
1.69
 27,710 1.61 1.69 1.61 0 0 0
24/09/2012
1.61
 15,230 1.65 1.65 1.61 0 0 0
21/09/2012
1.65
 32,620 1.65 1.69 1.61 5,000 0 0.0
20/09/2012
1.65
 55,530 1.69 1.69 1.61 0 0 0
19/09/2012
1.69
 49,570 1.73 1.73 1.65 5,000 0 0.0
18/09/2012
1.73
 29,470 1.80 1.80 1.73 0 0 0
17/09/2012
1.80
 22,050 1.80 1.80 1.73 5,000 0 0.0
14/09/2012
1.80
 142,110 1.73 1.80 1.73 0 0 0
13/09/2012
1.73
 25,830 1.69 1.73 1.69 5,000 0 0.0
12/09/2012
1.69
 31,470 1.69 1.73 1.69 5,000 0 0.0
11/09/2012
1.69
 63,370 1.69 1.69 1.65 0 0 0
10/09/2012
1.69
 139,160 1.76 1.76 1.69 0 4,000 -0.0
07/09/2012
1.76
 115,830 1.80 1.84 1.76 10,000 0 0.0
06/09/2012
1.80
 84,070 1.76 1.80 1.73 0 0 0
05/09/2012
1.76
 30,720 1.80 1.84 1.76 0 0 0
04/09/2012
1.80
 33,140 1.84 1.88 1.80 0 0 0
31/08/2012
1.84
 33,830 1.80 1.84 1.76 0 0 0
30/08/2012
1.80
 38,580 1.84 1.88 1.80 0 0 0
29/08/2012
1.84
 52,220 1.84 1.88 1.84 0 0 0
28/08/2012
1.84
 70,350 1.76 1.84 1.73 0 0 0
27/08/2012
1.76
 231,900 1.84 1.84 1.76 0 0 0
24/08/2012
1.84
 166,130 1.76 1.84 1.69 0 0 0
23/08/2012
1.76
 170,230 1.84 1.84 1.76 500 0 0.0
22/08/2012
1.84
 122,470 1.91 1.91 1.84 0 0 0
21/08/2012
1.91
 185,140 1.99 1.99 1.91 30,000 0 0.2
20/08/2012
1.99
 121,260 1.91 1.99 1.91 0 0 0
17/08/2012
1.91
 106,460 1.95 1.99 1.91 0 0 0
16/08/2012
1.95
 84,340 1.95 1.99 1.91 0 0 0
15/08/2012
1.95
 48,450 1.99 2.03 1.95 0 0 0
14/08/2012
1.99
 61,290 1.95 1.99 1.95 0 0 0
13/08/2012
1.95
 70,710 1.99 1.99 1.95 0 0 0
10/08/2012
1.99
 92,220 2.03 2.03 1.99 0 0 0
09/08/2012
2.03
 157,450 1.95 2.03 1.91 1,500 0 0.0
08/08/2012
1.95
 18,110 1.95 1.99 1.91 5,000 0 0.0
07/08/2012
1.95
 29,690 1.99 1.99 1.91 2,000 0 0.0
06/08/2012
1.99
 100,810 1.95 1.99 1.95 0 0 0
03/08/2012
1.95
 37,630 1.95 1.95 1.91 0 300 -0.0
02/08/2012
1.95
 66,850 1.91 1.99 1.95 0 0 0
01/08/2012
1.91
 32,060 1.91 1.91 1.91 0 0 0
31/07/2012
1.91
 36,130 1.95 1.99 1.91 0 0 0
30/07/2012
1.95
 44,710 1.91 1.95 1.91 0 0 0
27/07/2012
1.91
 121,470 1.95 1.95 1.88 2,000 0 0.0
26/07/2012
1.95
 68,350 1.91 1.99 1.91 3,000 0 0.0
25/07/2012
1.91
 21,360 1.91 1.95 1.88 0 0 0
24/07/2012
1.91
 77,080 1.99 1.99 1.91 0 0 0
23/07/2012
1.99
 46,460 2.03 2.03 1.95 0 0 0
20/07/2012
2.03
 243,520 2.07 2.10 1.99 0 0 0
19/07/2012
2.07
 202,620 2.03 2.07 1.95 0 10,000 -0.1
18/07/2012
2.03
 76,740 1.99 2.03 1.95 0 0 0
17/07/2012
1.99
 170,500 1.91 1.99 1.91 2,000 10,000 -0.0
16/07/2012
1.91
 163,060 1.99 1.99 1.91 15,000 0 0.1
13/07/2012
1.99
 235,000 1.91 1.99 1.88 5,000 0 0.0
12/07/2012
1.91
 60,880 1.91 1.91 1.84 5,000 10,000 -0.0
11/07/2012
1.91
 35,760 1.88 1.91 1.88 0 0 0
10/07/2012
1.88
 136,770 1.80 1.88 1.80 0 0 0
09/07/2012
1.80
 52,520 1.84 1.88 1.80 5,000 0 0.0
06/07/2012
1.84
 151,750 1.80 1.84 1.80 20,000 0 0.1
05/07/2012
1.80
 98,740 1.80 1.84 1.76 20,000 0 0.1
04/07/2012
1.80
 52,510 1.84 1.88 1.80 10,000 0 0.0
03/07/2012
1.84
 201,430 1.91 1.91 1.84 16,300 0 0.1
02/07/2012
1.91
 111,180 1.99 1.99 1.91 10,000 0 0.1
29/06/2012
1.99
 32,210 1.91 1.99 1.88 7,650 0 0.0
28/06/2012
1.91
 55,220 1.91 1.95 1.84 10,000 8,000 0.0
27/06/2012
1.91
 344,470 1.99 1.99 1.88 9,500 0 0.0
26/06/2012
1.99
 0 1.99 1.99 1.99 15,000 30,060 -0.1
25/06/2012
1.99
 90,380 2.07 2.07 1.99 0 1,940 -0.0
22/06/2012
2.07
 76,010 2.10 2.10 2.07 5,000 25,000 -0.1
21/06/2012
2.10
 68,410 2.14 2.14 2.07 0 3,550 -0.0
20/06/2012
2.14
 97,190 2.07 2.14 2.03 8,070 0 0.0
19/06/2012
2.07
 258,490 2.14 2.14 2.07 10,000 0 0.1
18/06/2012
2.14
 83,940 2.14 2.18 2.14 0 3,670 -0.0

Chính sách bảo mật | Điều khoản sử dụng |