CTCP Vận tải Xăng dầu Vitaco (vto)

12.90
0.05
(0.39%)
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
(2024-08-20) 		-1.30 -9.15% 6,503,500 -174,000 -2.3
12.80
14.20
12.90
2 tháng
(2024-07-22) 		-1.45 -10.10% 32,448,800 1,939,100 28.7
12.80
15.50
12.90
3 tháng
(2024-06-21) 		-0.80 -5.84% 64,095,000 5,004,800 75.5
12.35
15.90
12.90
6 tháng
(2024-03-25) 		2.70 26.50% 105,525,900 5,833,000 86.2
9.77
15.90
12.90
12 tháng
(2023-09-25) 		4.06 45.86% 140,152,000 5,667,173 84.8
8.08
15.90
12.90
24 tháng
(2022-09-30) 		6.38 97.96% 258,516,900 8,318,592 114.5
5.06
15.90
12.90
36 tháng
(2021-10-05) 		2.56 24.81% 416,317,500 6,905,548 101.4
5.06
15.90
12.90
60 tháng
(2019-10-16) 		8.15 171.37% 492,356,900 7,299,878 107.9
3.87
15.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
2.75
 167,300 2.67 2.75 2.64 500 94,440 0
05/02/2009
2.67
 158,560 2.80 2.80 2.67 2,860 28,000 0
04/02/2009
2.80
 123,450 2.80 2.83 2.77 1,400 68,660 0
03/02/2009
2.80
 181,640 2.93 2.93 2.80 11,990 0 0
02/02/2009
2.93
 37,970 3.01 3.01 2.93 2,000 15,040 0
23/01/2009
3.01
 49,990 3.04 3.04 2.99 0 38,710 0
22/01/2009
3.04
 102,050 3.01 3.04 2.99 0 93,750 0
21/01/2009
3.01
 55,760 3.07 3.07 2.99 0 31,570 0
20/01/2009
3.07
 58,900 3.04 3.07 2.99 12,040 24,140 0
19/01/2009
3.04
 66,510 3.12 3.12 3.04 0 20,700 0
16/01/2009
3.12
 54,390 3.12 3.15 3.07 7,180 0 0
15/01/2009
3.12
 30,150 3.12 3.12 3.07 0 0 0
14/01/2009
3.12
 44,520 3.09 3.15 3.09 0 0 0
13/01/2009
3.09
 64,760 3.20 3.20 3.09 0 9,000 0
12/01/2009
3.20
 65,530 3.20 3.20 3.15 0 0 0
09/01/2009
3.20
 37,160 3.20 3.23 3.17 0 1,000 0
08/01/2009
3.20
 74,790 3.31 3.31 3.17 0 0 0
07/01/2009
3.31
 298,180 3.20 3.36 3.28 0 0 0
06/01/2009
3.20
 70,200 3.15 3.20 3.15 3,500 1,000 0
05/01/2009
3.15
 27,410 3.12 3.15 3.09 0 0 0
02/01/2009
3.12
 37,180 3.15 3.15 3.07 0 0 0
31/12/2008
3.15
 67,100 3.20 3.20 3.09 2,000 0 0
30/12/2008
3.20
 94,260 3.09 3.20 3.09 32,330 0 0
29/12/2008
3.09
 60,690 3.12 3.15 3.09 0 0 0
26/12/2008
3.12
 61,450 3.07 3.12 3.07 0 0 0
25/12/2008
3.07
 19,880 3.09 3.15 3.07 0 0 0
24/12/2008
3.09
 38,450 3.09 3.17 3.07 0 0 0
23/12/2008
3.09
 96,780 3.20 3.20 3.07 3,200 0 0
22/12/2008
3.20
 111,710 3.20 3.25 3.20 0 50,000 0
19/12/2008
3.20
 114,250 3.20 3.25 3.17 0 25,790 0
18/12/2008
3.20
 81,290 3.20 3.25 3.17 0 0 0
17/12/2008
3.20
 79,650 3.12 3.25 3.07 0 0 0
16/12/2008
3.12
 91,180 3.28 3.28 3.12 0 0 0
15/12/2008
3.28
 219,300 3.15 3.28 3.23 6,740 0 0
12/12/2008
3.15
 133,480 3.01 3.15 3.12 11,780 0 0
11/12/2008
3.01
 69,240 3.07 3.09 3.01 0 0 0
10/12/2008
3.07
 44,840 3.20 3.20 3.07 0 0 0
09/12/2008
3.20
 100,770 3.12 3.25 3.12 21,010 0 0
08/12/2008
3.12
 198,710 3.23 3.23 3.07 100,000 0 0
05/12/2008
3.23
 145,080 3.28 3.28 3.20 100,000 0 0
04/12/2008
3.28
 77,870 3.25 3.31 3.25 5,000 0 0
03/12/2008
3.25
 73,330 3.31 3.31 3.23 0 0 0
02/12/2008
3.31
 137,030 3.31 3.31 3.20 100,000 0 0
01/12/2008
3.31
 124,770 3.31 3.33 3.20 43,180 0 0
28/11/2008
3.31
 125,100 3.17 3.31 3.23 0 18,990 0
27/11/2008
3.17
 306,030 3.33 3.36 3.17 101,000 135,330 0
26/11/2008
3.33
 140,120 3.44 3.44 3.33 53,070 0 0
25/11/2008
3.44
 220,260 3.28 3.44 3.28 149,810 0 0
24/11/2008
3.28
 120,400 3.31 3.33 3.25 0 0 0
21/11/2008
3.31
 123,710 3.39 3.39 3.28 0 0 0
20/11/2008
3.39
 352,680 3.55 3.55 3.39 50,000 0 0
19/11/2008
3.55
 254,710 3.57 3.60 3.49 3,000 0 0
18/11/2008
3.57
 133,890 3.65 3.65 3.57 0 0 0
17/11/2008
3.65
 135,710 3.71 3.71 3.65 0 0 0
14/11/2008
3.71
 170,090 3.71 3.79 3.65 40,090 25,000 0
13/11/2008
3.71
 128,290 3.65 3.73 3.63 0 0 0
12/11/2008
3.65
 149,790 3.63 3.65 3.52 0 0 0
11/11/2008
3.63
 212,110 3.76 3.76 3.60 0 90 0
10/11/2008
3.76
 172,090 3.76 3.87 3.73 0 0 0
07/11/2008
3.76
 374,720 3.95 3.95 3.76 1,000 0 0
06/11/2008
3.95
 410,580 4.11 4.16 3.92 129,000 0 0
05/11/2008
4.11
 485,310 3.92 4.11 4.05 0 0 0
04/11/2008
3.92
 353,900 3.73 3.92 3.73 5,000 0 0
03/11/2008
3.73
 438,250 3.89 3.89 3.71 101,850 0 0
31/10/2008
3.89
 362,390 3.97 4.00 3.87 11,700 0 0
30/10/2008
3.97
 399,410 3.97 4.00 3.79 0 0 0
29/10/2008
3.97
 889,880 3.79 3.97 3.79 0 0 0
28/10/2008
3.79
 435,800 3.63 3.79 3.47 18,820 0 0
27/10/2008
3.63
 686,630 3.81 3.81 3.63 98,940 0 0
24/10/2008
3.81
 286,390 3.92 3.92 3.76 52,160 33,240 0
23/10/2008
3.92
 502,170 4.11 4.11 3.92 100,000 0 0
22/10/2008
4.11
 277,090 4.19 4.19 4.03 100,000 0 0
21/10/2008
4.19
 319,780 4.11 4.21 4.13 0 0 0
20/10/2008
4.11
 164,000 4.21 4.21 4.08 0 0 0
17/10/2008
4.21
 344,950 4.13 4.24 4.11 0 0 0
16/10/2008
4.13
 473,020 4.29 4.32 4.08 1,100 1,080 0
15/10/2008
4.29
 789,060 4.11 4.29 4.05 6,200 147,500 0
14/10/2008
4.11
 28,350 3.92 4.11 4.11 0 25,790 0
13/10/2008
3.92
 547,550 3.76 3.92 3.76 0 73,000 0
10/10/2008
3.76
 900,180 3.89 3.89 3.71 200,000 163,920 0
09/10/2008
3.89
 1,331,320 4.08 4.21 3.89 200,000 76,930 0
08/10/2008
4.08
 306,010 4.29 4.29 4.08 0 11,000 0
07/10/2008
4.29
 67,960 4.51 4.51 4.29 1,000 0 0
06/10/2008
4.51
 409,970 4.72 4.72 4.51 1,100 24,580 0
03/10/2008
4.72
 215,070 4.80 4.80 4.64 0 450 0
02/10/2008
4.80
 918,960 4.64 4.85 4.59 3,000 80,440 0
01/10/2008
4.64
 280,670 4.56 4.72 4.45 0 0 0
30/09/2008
4.56
 19,480 4.80 4.80 4.56 0 0 0
29/09/2008
4.80
 508,230 4.88 4.96 4.64 12,500 500 0
26/09/2008
4.88
 993,000 4.69 4.91 4.69 24,940 0 0
25/09/2008
4.69
 414,110 4.48 4.69 4.53 62,660 0 0
24/09/2008
4.48
 335,650 4.56 4.67 4.48 1,200 23,220 0
23/09/2008
4.56
 1,434,940 4.77 4.93 4.56 23,450 0 0
22/09/2008
4.77
 47,940 4.56 4.77 4.77 0 0 0
19/09/2008
4.56
 622,890 4.35 4.56 4.51 0 112,410 0
18/09/2008
4.35
 71,740 4.56 4.56 4.35 14,130 14,960 0
17/09/2008
4.56
 116,980 4.77 4.77 4.56 0 34,890 0
16/09/2008
4.77
 649,730 5.01 5.01 4.77 0 41,950 0
15/09/2008
5.01
 944,400 5.25 5.50 5.01 300 38,240 0
12/09/2008
5.25
 57,390 5.52 5.52 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |