CTCP Vận tải Xăng dầu Vitaco (vto)

13.55
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) 		0.90 7.11% 6,514,200 -70,800 -0.8
12.15
13.55
13.55
2 tháng
(2024-09-13) 		0.60 4.63% 11,215,600 -259,700 -3.3
12.15
13.55
13.55
3 tháng
(2024-08-14) 		-0.50 -3.56% 20,196,200 377,000 5.7
12.15
14.35
13.55
6 tháng
(2024-05-16) 		2.13 18.66% 104,645,000 5,393,800 80.8
11.42
15.90
13.55
12 tháng
(2023-11-20) 		4.98 58.08% 137,149,800 5,674,473 84.0
8.47
15.90
13.55
24 tháng
(2022-11-23) 		7.53 124.91% 260,954,200 8,343,312 113.4
5.99
15.90
13.55
36 tháng
(2021-11-29) 		3.94 40.93% 375,741,100 7,240,548 106.1
5.06
15.90
13.55
60 tháng
(2019-12-09) 		8.68 178.18% 502,091,670 7,122,258 105.5
3.87
15.90
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2010
2.73
 235,310 2.73 2.76 2.67 0 0 0
01/11/2010
2.73
 136,600 2.76 2.76 2.70 0 72,000 -0.6
29/10/2010
2.76
 100,780 2.76 2.79 2.73 0 30,000 -0.3
28/10/2010
2.76
 229,330 2.79 2.79 2.73 0 145,000 -1.3
27/10/2010
2.79
 108,660 2.89 2.89 2.79 0 52,800 -0.5
26/10/2010
2.89
 399,580 2.83 2.92 2.83 0 260,000 -2.4
25/10/2010
2.83
 239,420 2.86 2.86 2.76 0 190,450 -1.7
22/10/2010
2.86
 217,090 2.86 2.86 2.79 2,000 130,000 -1.2
21/10/2010
2.86
 157,370 2.89 2.95 2.86 3,000 82,000 -0.7
20/10/2010
2.89
 393,490 3.01 3.01 2.89 0 200,000 -1.9
19/10/2010
3.01
 183,920 3.01 3.07 2.98 3,000 79,540 -0.7
18/10/2010
3.01
 197,240 3.04 3.07 3.01 1,470 73,610 -0.7
15/10/2010
3.04
 131,860 3.07 3.10 3.01 0 54,920 -0.5
14/10/2010
3.07
 272,500 3.07 3.14 3.04 0 127,100 -1.2
13/10/2010
3.07
 210,070 3.07 3.10 3.04 0 110,000 -1.1
12/10/2010
3.07
 187,650 3.10 3.17 3.07 0 80,000 -0.8
11/10/2010
3.10
 143,730 3.10 3.17 3.07 0 98,040 -1.0
08/10/2010
3.10
 274,710 3.17 3.17 3.10 0 100,000 -1.0
07/10/2010
3.17
 304,260 3.23 3.23 3.17 0 144,540 -1.5
06/10/2010
3.23
 152,150 3.14 3.23 3.14 2,490 0 0.0
05/10/2010
3.14
 168,600 3.10 3.14 3.07 0 0 0
04/10/2010
3.10
 409,420 3.17 3.17 3.10 0 0 0
01/10/2010
3.17
 244,800 3.17 3.20 3.14 0 0 0
30/09/2010
3.17
 243,760 3.20 3.20 3.17 0 0 0
29/09/2010
3.20
 412,880 3.23 3.26 3.20 0 0 0
28/09/2010
3.23
 301,340 3.20 3.26 3.20 0 0 0
27/09/2010
3.20
 271,630 3.20 3.23 3.17 0 0 0
24/09/2010
3.20
 121,890 3.17 3.20 3.14 0 0 0
23/09/2010
3.17
 345,660 3.20 3.20 3.17 0 0 0
22/09/2010
3.20
 271,380 3.20 3.23 3.17 0 0 0
21/09/2010
3.20
 251,330 3.20 3.23 3.17 0 3,000 -0.0
20/09/2010
3.20
 166,670 3.23 3.26 3.20 0 0 0
17/09/2010
3.23
 274,600 3.17 3.26 3.17 3,000 0 0.0
16/09/2010
3.17
 132,910 3.17 3.20 3.14 0 0 0
15/09/2010
3.17
 110,790 3.20 3.20 3.14 0 0 0
14/09/2010
3.20
 298,160 3.14 3.20 3.14 0 0 0
13/09/2010
3.14
 347,990 3.20 3.26 3.10 0 0 0
10/09/2010
3.20
 309,430 3.32 3.32 3.20 0 0 0
09/09/2010
3.32
 288,890 3.23 3.35 3.23 0 0 0
08/09/2010
3.23
 443,190 3.32 3.32 3.20 0 20,000 -0.2
07/09/2010
3.32
 323,930 3.42 3.45 3.32 0 30,000 -0.3
06/09/2010
3.42
 570,860 3.29 3.45 3.32 0 0 0
01/09/2010
3.29
 297,840 3.32 3.35 3.20 0 0 0
31/08/2010
3.32
 362,420 3.26 3.35 3.20 5,000 0 0.1
30/08/2010
3.26
 408,520 3.10 3.26 3.23 20,000 0 0.2
27/08/2010
3.10
 211,230 3.10 3.14 3.01 0 0 0
26/08/2010
3.10
 323,450 3.04 3.14 3.01 0 0 0
25/08/2010
3.04
 660,790 3.17 3.17 3.01 3,000 0 0.0
24/08/2010
3.17
 515,440 3.29 3.29 3.17 0 0 0
23/08/2010
3.29
 128,480 3.32 3.32 3.26 0 0 0
20/08/2010
3.32
 168,570 3.32 3.35 3.29 0 0 0
19/08/2010
3.32
 213,160 3.35 3.38 3.29 0 0 0
18/08/2010
3.35
 300,570 3.48 3.48 3.35 0 0 0
17/08/2010
3.48
 112,770 3.51 3.51 3.38 0 0 0
16/08/2010
3.51
 442,110 3.35 3.51 3.38 0 0 0
13/08/2010
3.35
 266,330 3.32 3.38 3.29 0 0 0
12/08/2010
3.32
 598,680 3.48 3.48 3.32 0 0 0
11/08/2010
3.48
 228,580 3.45 3.57 3.45 0 0 0
10/08/2010
3.45
 261,030 3.51 3.51 3.35 0 3,100 -0.0
09/08/2010
3.51
 420,350 3.60 3.60 3.51 0 0 0
06/08/2010
3.60
 166,790 3.60 3.63 3.57 0 0 0
05/08/2010
3.60
 299,750 3.60 3.66 3.60 0 0 0
04/08/2010
3.60
 240,490 3.66 3.66 3.57 0 0 0
03/08/2010
3.66
 352,130 3.60 3.73 3.63 0 0 0
02/08/2010
3.60
 237,140 3.66 3.66 3.60 0 15,000 -0.2
30/07/2010
3.66
 346,030 3.66 3.73 3.63 0 0 0
29/07/2010
3.66
 264,860 3.63 3.73 3.60 0 0 0
28/07/2010
3.63
 370,900 3.69 3.69 3.60 0 5,000 -0.1
27/07/2010
3.69
 225,700 3.76 3.79 3.69 0 10,000 -0.1
26/07/2010
3.76
 300,410 3.76 3.79 3.73 300 20,000 -0.2
23/07/2010
3.76
 273,750 3.79 3.82 3.76 0 0 0
22/07/2010
3.79
 462,230 3.82 3.88 3.79 0 660 -0.0
21/07/2010
3.82
 392,170 3.82 3.88 3.82 0 0 0
20/07/2010
3.82
 307,320 3.82 3.88 3.82 0 0 0
19/07/2010
3.82
 212,860 3.85 3.85 3.79 0 0 0
16/07/2010
3.85
 331,140 3.85 3.88 3.85 0 10,000 -0.1
15/07/2010
3.85
 225,710 3.82 3.88 3.82 0 0 0
14/07/2010
3.82
 470,230 3.85 3.94 3.82 0 17,660 -0.2
13/07/2010
3.85
 363,340 3.79 3.91 3.82 0 0 0
12/07/2010
3.79
 129,620 3.79 3.82 3.76 0 0 0
09/07/2010
3.79
 176,400 3.79 3.82 3.76 0 10,000 -0.1
08/07/2010
3.79
 226,450 3.76 3.85 3.76 0 15,000 -0.2
07/07/2010
3.76
 379,350 3.76 3.82 3.73 0 0 0
06/07/2010
3.76
 457,910 3.85 3.85 3.76 0 100,000 -1.2
05/07/2010
3.85
 257,570 3.88 3.91 3.82 0 0 0
02/07/2010
3.88
 394,050 3.82 3.88 3.82 0 0 0
01/07/2010
3.82
 283,910 3.82 3.85 3.82 0 0 0
30/06/2010
3.82
 473,750 3.88 3.88 3.79 0 0 0
29/06/2010
3.88
 339,610 3.88 3.97 3.88 6,000 0 0.1
28/06/2010
3.88
 272,480 3.85 3.91 3.85 0 0 0
25/06/2010
3.85
 727,580 4.01 4.01 3.85 0 0 0
24/06/2010
4.01
 541,470 3.97 4.07 3.97 0 0 0
23/06/2010
3.97
 583,610 4.01 4.04 3.91 1,100 0 0.0
22/06/2010
4.01
 1,196,880 4.07 4.16 3.91 8,000 16,560 -0.1
21/06/2010
4.07
 1,866,400 3.88 4.07 3.91 24,000 0 0.3
18/06/2010
3.88
 371,310 3.88 3.94 3.85 0 0 0
17/06/2010
3.88
 758,870 3.82 3.91 3.82 0 50 -0.0
16/06/2010
3.82
 433,690 3.79 3.85 3.79 0 0 0
15/06/2010
3.79
 249,140 3.79 3.82 3.76 0 13,880 -0.2
14/06/2010
3.79
 164,540 3.82 3.85 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |