CTCP Vận tải Xăng dầu Vitaco (vto)

13.30
0
(0%)
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
(2024-10-14) 		0.65 5.14% 7,434,400 -86,000 -1.0
12.15
13.55
13.30
2 tháng
(2024-09-16) 		0.50 3.91% 12,009,300 -263,000 -3.3
12.15
13.55
13.30
3 tháng
(2024-08-15) 		-0.40 -2.92% 19,813,900 -367,600 -4.7
12.15
14.35
13.30
6 tháng
(2024-05-17) 		1.79 15.52% 105,195,900 5,387,000 80.7
11.51
15.90
13.30
12 tháng
(2023-11-20) 		4.73 55.17% 138,070,000 5,659,273 83.8
8.47
15.90
13.30
24 tháng
(2022-11-24) 		7.31 122.03% 261,752,300 8,332,912 113.2
5.99
15.90
13.30
36 tháng
(2021-11-29) 		3.69 38.33% 376,661,300 7,225,348 105.9
5.06
15.90
13.30
60 tháng
(2019-12-10) 		8.44 173.78% 503,011,720 7,107,058 105.3
3.87
15.90
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
2.24
 65,180 2.24 2.24 2.24 0 0 0
31/03/2011
2.24
 60,800 2.24 2.27 2.20 0 0 0
30/03/2011
2.24
 117,920 2.27 2.27 2.20 0 0 0
29/03/2011
2.27
 89,280 2.27 2.27 2.24 0 0 0
28/03/2011
2.27
 82,710 2.27 2.30 2.27 0 0 0
25/03/2011
2.27
 50,060 2.27 2.30 2.24 0 0 0
24/03/2011
2.27
 50,180 2.27 2.30 2.27 0 0 0
23/03/2011
2.27
 58,340 2.30 2.33 2.27 1,300 0 0.0
22/03/2011
2.30
 34,780 2.33 2.33 2.27 4,000 0 0.0
21/03/2011
2.33
 131,420 2.33 2.36 2.30 0 0 0
18/03/2011
2.33
 158,090 2.24 2.33 2.27 3,000 0 0.0
17/03/2011
2.24
 195,250 2.24 2.30 2.20 0 0 0
16/03/2011
2.24
 76,920 2.27 2.30 2.24 0 1,680 -0.0
15/03/2011
2.27
 59,960 2.30 2.30 2.27 0 0 0
14/03/2011
2.30
 132,820 2.39 2.42 2.30 30,000 0 0.2
11/03/2011
2.39
 370,670 2.30 2.39 2.33 2,000 4,000 -0.0
10/03/2011
2.30
 155,680 2.20 2.30 2.17 0 0 0
09/03/2011
2.20
 88,480 2.27 2.27 2.17 0 0 0
08/03/2011
2.27
 33,880 2.30 2.33 2.27 0 0 0
07/03/2011
2.30
 92,450 2.30 2.33 2.27 0 0 0
04/03/2011
2.30
 99,370 2.27 2.33 2.27 0 0 0
03/03/2011
2.27
 104,450 2.33 2.36 2.27 0 0 0
02/03/2011
2.33
 170,610 2.42 2.42 2.33 0 0 0
01/03/2011
2.42
 139,870 2.42 2.42 2.39 0 0 0
28/02/2011
2.42
 125,360 2.48 2.51 2.42 0 0 0
25/02/2011
2.48
 74,510 2.45 2.48 2.42 0 0 0
24/02/2011
2.45
 156,290 2.48 2.48 2.36 0 0 0
23/02/2011
2.48
 138,900 2.42 2.51 2.42 0 0 0
22/02/2011
2.42
 174,870 2.42 2.45 2.39 1,500 0 0.0
21/02/2011
2.42
 304,000 2.55 2.55 2.42 0 0 0
18/02/2011
2.55
 101,120 2.58 2.61 2.55 0 0 0
17/02/2011
2.58
 134,010 2.64 2.64 2.58 0 0 0
16/02/2011
2.64
 88,400 2.70 2.70 2.64 0 0 0
15/02/2011
2.70
 108,290 2.73 2.73 2.70 0 0 0
14/02/2011
2.73
 129,590 2.76 2.79 2.70 1,000 0 0.0
11/02/2011
2.76
 145,100 2.76 2.76 2.70 0 0 0
10/02/2011
2.76
 85,590 2.76 2.79 2.73 0 0 0
09/02/2011
2.76
 125,530 2.79 2.79 2.70 0 0 0
08/02/2011
2.79
 156,430 2.73 2.83 2.73 0 0 0
28/01/2011
2.73
 321,330 2.61 2.73 2.67 3,000 0 0.0
27/01/2011
2.61
 60,850 2.61 2.64 2.61 0 0 0
26/01/2011
2.61
 141,200 2.58 2.61 2.51 0 0 0
25/01/2011
2.58
 105,110 2.61 2.61 2.55 0 0 0
24/01/2011
2.61
 75,760 2.64 2.64 2.61 0 0 0
21/01/2011
2.64
 67,780 2.64 2.67 2.61 0 0 0
20/01/2011
2.64
 103,650 2.67 2.70 2.64 0 0 0
19/01/2011
2.67
 62,540 2.67 2.70 2.64 0 0 0
18/01/2011
2.67
 77,380 2.70 2.73 2.67 0 0 0
17/01/2011
2.70
 106,590 2.70 2.76 2.67 550 0 0.0
14/01/2011
2.70
 120,550 2.67 2.70 2.61 450 0 0.0
13/01/2011
2.67
 48,050 2.64 2.70 2.61 0 0 0
12/01/2011
2.64
 57,170 2.61 2.67 2.61 0 1,530 -0.0
11/01/2011
2.61
 252,570 2.67 2.67 2.58 0 0 0
10/01/2011
2.67
 160,440 2.70 2.70 2.64 570 14,020 -0.1
07/01/2011
2.70
 74,740 2.73 2.76 2.70 0 0 0
06/01/2011
2.73
 132,880 2.76 2.79 2.73 0 0 0
05/01/2011
2.76
 256,720 2.76 2.79 2.73 0 0 0
04/01/2011
2.76
 107,700 2.76 2.79 2.76 0 0 0
31/12/2010
2.76
 117,840 2.76 2.79 2.73 0 0 0
30/12/2010
2.76
 112,590 2.79 2.83 2.76 0 0 0
29/12/2010
2.79
 292,040 2.83 2.89 2.79 0 10,000 -0.1
28/12/2010
2.83
 182,310 2.83 2.89 2.83 0 0 0
27/12/2010
2.83
 48,900 2.79 2.83 2.79 200 0 0.0
24/12/2010
2.79
 100,470 2.83 2.89 2.79 0 0 0
23/12/2010
2.83
 265,870 2.92 2.95 2.83 20,090 0 0.2
22/12/2010
2.92
 774,590 2.79 2.92 2.83 43,750 0 0.4
21/12/2010
2.79
 229,780 2.83 2.86 2.76 47,750 2,330 0.4
20/12/2010
2.83
 199,930 2.86 2.92 2.83 0 0 0
17/12/2010
2.86
 225,910 2.79 2.89 2.76 0 0 0
16/12/2010
2.79
 277,950 2.89 2.89 2.76 930 0 0.0
15/12/2010
2.89
 231,600 2.95 3.01 2.86 0 0 0
14/12/2010
2.95
 398,320 3.07 3.07 2.95 1,000 0 0.0
13/12/2010
3.07
 549,350 2.95 3.07 3.01 10,000 0 0.1
10/12/2010
2.95
 418,800 2.86 2.95 2.83 0 0 0
09/12/2010
2.86
 247,270 2.79 2.89 2.67 1,000 0 0.0
08/12/2010
2.79
 304,230 2.92 2.92 2.79 1,000 0 0.0
07/12/2010
2.92
 426,140 3.04 3.04 2.92 1,000 2,370 -0.0
06/12/2010
3.04
 685,330 2.98 3.10 2.92 1,000 150 0.0
03/12/2010
2.98
 429,950 2.86 2.98 2.92 0 0 0
02/12/2010
2.86
 398,130 2.73 2.86 2.67 0 30,000 -0.3
01/12/2010
2.73
 314,180 2.70 2.79 2.67 0 0 0
30/11/2010
2.70
 319,830 2.58 2.70 2.64 0 0 0
29/11/2010
2.58
 176,370 2.58 2.58 2.51 0 0 0
26/11/2010
2.58
 139,180 2.55 2.61 2.55 0 0 0
25/11/2010
2.55
 254,870 2.51 2.61 2.51 30,000 0 0.2
24/11/2010
2.51
 116,810 2.48 2.55 2.45 0 0 0
23/11/2010
2.48
 73,150 2.45 2.51 2.48 0 0 0
22/11/2010
2.45
 118,940 2.55 2.55 2.45 0 0 0
19/11/2010
2.55
 118,650 2.58 2.61 2.51 0 0 0
18/11/2010
2.58
 136,740 2.51 2.64 2.51 700 1,860 -0.0
17/11/2010
2.51
 120,080 2.45 2.55 2.45 0 0 0
16/11/2010
2.45
 168,480 2.48 2.48 2.42 0 0 0
15/11/2010
2.48
 391,610 2.45 2.55 2.45 0 9,130 -0.1
12/11/2010
2.45
 218,130 2.51 2.51 2.42 0 0 0
11/11/2010
2.51
 183,980 2.58 2.58 2.51 0 26,000 -0.2
10/11/2010
2.58
 154,260 2.64 2.67 2.58 0 750 -0.0
09/11/2010
2.64
 223,020 2.73 2.73 2.61 100 0 0.0
08/11/2010
2.73
 78,710 2.76 2.76 2.67 0 0 0
05/11/2010
2.76
 122,740 2.70 2.79 2.73 0 0 0
04/11/2010
2.70
 212,660 2.67 2.73 2.67 35,000 90,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |