CTCP Vận tải Xăng dầu Vitaco (vto)

12.70
0.20
(1.60%)
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
(2024-10-09) 		0 0% 4,691,200 -8,500 -0.0
12.15
12.80
12.70
2 tháng
(2024-09-09) 		-0.45 -3.42% 9,788,700 -238,000 -3.0
12.15
13.25
12.70
3 tháng
(2024-08-12) 		-1.20 -8.63% 19,518,600 471,700 7.0
12.15
14.35
12.70
6 tháng
(2024-05-13) 		1.28 11.22% 103,821,400 5,517,200 82.4
11.23
15.90
12.70
12 tháng
(2023-11-14) 		4.16 48.66% 135,483,900 5,722,173 84.7
8.47
15.90
12.70
24 tháng
(2022-11-21) 		6.93 119.94% 259,135,000 8,292,012 113.4
5.77
15.90
12.70
36 tháng
(2021-11-24) 		2.77 27.83% 375,240,600 7,203,148 105.6
5.06
15.90
12.70
60 tháng
(2019-12-05) 		7.88 163.55% 499,833,390 7,168,558 106.1
3.87
15.90
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2010
3.66
 214,350 3.69 3.76 3.66 0 0 0
08/06/2010
3.69
 314,680 3.66 3.73 3.63 0 10,000 -0.1
07/06/2010
3.66
 395,250 3.79 3.79 3.63 0 0 0
04/06/2010
3.79
 402,510 3.85 3.85 3.76 1,500 0 0.0
03/06/2010
3.85
 320,640 3.85 3.97 3.85 0 0 0
02/06/2010
3.85
 291,120 3.82 3.85 3.76 0 0 0
01/06/2010
3.82
 353,840 3.82 3.85 3.79 0 56,200 -0.7
31/05/2010
3.82
 289,310 3.94 3.94 3.82 0 0 0
28/05/2010
3.94
 738,740 3.82 3.97 3.85 0 0 0
27/05/2010
3.82
 303,220 3.85 3.85 3.76 0 4,800 -0.1
26/05/2010
3.85
 352,650 3.73 3.85 3.69 0 0 0
25/05/2010
3.73
 347,960 3.73 3.79 3.66 35,000 0 0.4
24/05/2010
3.73
 466,780 3.66 3.76 3.63 0 0 0
21/05/2010
3.66
 1,119,820 3.85 3.85 3.66 1,010 450 0.0
20/05/2010
3.85
 559,060 3.76 3.88 3.60 26,560 0 0.3
19/05/2010
3.76
 942,070 3.94 3.94 3.76 10,000 0 0.1
18/05/2010
3.94
 652,490 3.97 3.97 3.88 5,000 0 0.1
17/05/2010
3.97
 965,600 4.13 4.13 3.94 0 10,000 -0.1
14/05/2010
4.13
 442,570 4.07 4.16 4.07 0 0 0
13/05/2010
4.07
 900,440 4.04 4.16 4.01 0 3,000 -0.0
12/05/2010
4.04
 1,132,050 4.16 4.19 4.01 3,000 0 0.0
11/05/2010
4.16
 1,211,800 4.22 4.28 4.16 0 236,500 -3.2
10/05/2010
4.22
 1,851,850 4.44 4.44 4.22 15,000 0 0.2
07/05/2010
4.44
 2,143,350 4.60 4.66 4.38 400 0 0.0
06/05/2010
4.60
 1,644,690 4.38 4.60 4.50 25,920 0 0
05/05/2010
4.38
 2,625,070 4.22 4.41 4.04 273,500 0 3.8
04/05/2010
4.22
 2,916,010 4.04 4.22 4.16 13,000 3,000 0.1
29/04/2010
4.04
 1,745,830 3.97 4.13 4.01 0 0 0
28/04/2010
3.97
 774,260 3.97 4.01 3.94 0 20,000 -0.3
27/04/2010
3.97
 718,250 4.01 4.04 3.91 0 177,160 -2.3
26/04/2010
4.01
 651,920 4.04 4.04 3.97 205,000 0 0
22/04/2010
4.04
 873,670 4.07 4.19 4.01 100,200 0 1.3
21/04/2010
4.07
 1,619,830 3.91 4.10 4.04 0 0 0
20/04/2010
3.91
 591,070 3.91 3.94 3.88 0 0 0
19/04/2010
3.91
 344,290 3.94 3.97 3.91 0 630 -0.0
16/04/2010
3.94
 735,170 3.94 4.01 3.94 0 0 0
15/04/2010
3.94
 318,220 3.91 3.97 3.91 0 0 0
14/04/2010
3.91
 372,210 3.91 3.94 3.88 0 0 0
13/04/2010
3.91
 596,210 3.94 4.01 3.91 0 0 0
12/04/2010
3.94
 367,750 3.97 4.04 3.94 0 0 0
09/04/2010
3.97
 841,730 3.97 4.04 3.94 0 0 0
08/04/2010
3.97
 659,870 4.01 4.04 3.91 0 0 0
07/04/2010
4.01
 894,050 4.07 4.10 3.97 0 48,000 -0.6
06/04/2010
4.07
 3,134,120 3.91 4.10 3.88 0 10,000 -0.1
05/04/2010
3.91
 796,080 3.97 4.04 3.91 2,100 0 0.0
02/04/2010
3.97
 1,049,170 3.91 4.07 3.94 1,500 0 0.0
01/04/2010
3.91
 314,550 3.91 3.94 3.85 0 66,660 -0.8
31/03/2010
3.91
 793,270 3.79 3.97 3.79 1,030 0 0.0
30/03/2010
3.79
 415,970 3.76 3.85 3.73 0 1,000 -0.0
29/03/2010
3.76
 254,510 3.79 3.85 3.76 20,000 0 0.2
26/03/2010
3.79
 263,660 3.82 3.85 3.76 0 0 0
25/03/2010
3.82
 403,290 3.91 3.91 3.76 2,000 0 0.0
24/03/2010
3.91
 361,420 3.82 3.97 3.85 40,000 0 0.5
23/03/2010
3.82
 355,600 3.88 3.91 3.82 100 0 0.0
22/03/2010
3.88
 350,890 3.91 3.94 3.85 100 0 0.0
19/03/2010
3.91
 934,790 4.07 4.16 3.91 80 731,180 -9.3
18/03/2010
4.07
 805,200 3.91 4.07 3.88 0 300,000 -3.8
17/03/2010
3.91
 476,970 4.04 4.04 3.91 0 0 0
16/03/2010
4.04
 609,670 4.22 4.22 4.04 0 0 0
15/03/2010
4.22
 1,472,520 4.22 4.25 4.07 177,160 0 2.4
12/03/2010
4.22
 1,091,930 4.28 4.28 4.10 0 7,330 -0.1
11/03/2010
4.28
 1,843,160 4.19 4.35 4.10 4,000 2,000 0.0
10/03/2010
4.19
 1,193,510 4.10 4.25 4.10 0 0 0
09/03/2010
4.10
 1,361,030 3.91 4.10 3.85 0 20,230 -0.3
08/03/2010
3.91
 849,240 3.73 3.91 3.73 0 0 0
05/03/2010
3.73
 449,770 3.79 3.79 3.73 0 1,660 -0.0
04/03/2010
3.79
 1,227,780 3.63 3.79 3.69 0 0 0
03/03/2010
3.63
 576,440 3.48 3.63 3.48 0 1,330 -0.0
02/03/2010
3.48
 191,020 3.54 3.54 3.48 0 0 0
01/03/2010
3.54
 334,610 3.48 3.54 3.48 20,000 5,000 0.2
26/02/2010
3.48
 296,280 3.42 3.48 3.35 0 46,590 -0.5
25/02/2010
3.42
 238,460 3.38 3.45 3.38 0 72,650 -0.8
24/02/2010
3.38
 345,010 3.38 3.38 3.23 0 193,620 -2.1
23/02/2010
3.38
 631,120 3.54 3.54 3.38 0 530,710 -5.8
22/02/2010
3.54
 58,230 3.54 3.60 3.54 0 0 0
12/02/2010
3.54
 83,950 3.54 3.60 3.54 0 0 0
11/02/2010
3.54
 56,460 3.48 3.54 3.48 0 0 0
10/02/2010
3.48
 70,850 3.45 3.51 3.45 40 0 0.0
09/02/2010
3.45
 86,670 3.48 3.54 3.45 0 0 0
08/02/2010
3.48
 84,000 3.54 3.54 3.48 0 21,160 -0.2
05/02/2010
3.54
 99,990 3.60 3.60 3.51 1,000 1,000 0
04/02/2010
3.60
 233,600 3.57 3.60 3.54 0 1,000 -0.0
03/02/2010
3.57
 135,700 3.51 3.60 3.48 3,530 0 0.0
02/02/2010
3.51
 135,360 3.54 3.57 3.51 0 4,380 -0.0
01/02/2010
3.54
 78,260 3.51 3.57 3.51 0 0 0
29/01/2010
3.51
 151,610 3.51 3.54 3.45 70 30 0.0
28/01/2010
3.51
 101,910 3.54 3.57 3.51 860 0 0.0
27/01/2010
3.54
 203,940 3.66 3.69 3.54 1,000 0 0.0
26/01/2010
3.66
 181,400 3.51 3.66 3.63 0 0 0
25/01/2010
3.51
 151,530 3.51 3.57 3.48 0 0 0
22/01/2010
3.51
 285,030 3.51 3.54 3.42 12,780 0 0.1
21/01/2010
3.51
 258,430 3.63 3.66 3.51 16,670 0 0.2
20/01/2010
3.63
 214,140 3.69 3.73 3.63 290 0 0.0
19/01/2010
3.69
 192,450 3.66 3.76 3.63 17,420 0 0.2
18/01/2010
3.66
 323,080 3.85 3.85 3.66 16,750 0 0.2
15/01/2010
3.85
 181,480 3.88 3.94 3.76 17,940 10,000 0.1
14/01/2010
3.88
 178,530 3.91 4.01 3.82 120 0 0.0
13/01/2010
3.91
 353,280 3.88 4.04 3.73 11,070 0 0.1
12/01/2010
3.88
 498,630 3.97 4.10 3.88 29,650 0 0.4
11/01/2010
3.97
 313,240 4.07 4.13 3.97 4,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |