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)
08/11/2022
5.98
 48,600 5.96 6.04 5.87 0 9,800 -0.1
07/11/2022
5.96
 637,200 6.21 6.21 5.96 100 110,400 -0.8
04/11/2022
6.21
 220,800 6.30 6.43 6.21 0 3,700 -0.0
03/11/2022
6.30
 66,600 6.31 6.34 6.29 1,100 100 0.0
02/11/2022
6.31
 156,300 6.33 6.39 6.31 4,800 24,600 -0.1
01/11/2022
6.33
 94,900 6.21 6.43 6.22 3,600 700 0.0
31/10/2022
6.21
 132,600 6.22 6.41 6.21 3,000 1,700 0.0
28/10/2022
6.22
 176,400 6.19 6.28 6.12 4,300 0 0.0
27/10/2022
6.19
 89,200 6.00 6.19 6.06 9,500 0 0.1
26/10/2022
6.00
 319,300 6.02 6.09 5.94 3,800 1,100 0.0
25/10/2022
6.02
 216,700 6.05 6.21 5.92 2,600 700 0.0
24/10/2022
6.05
 494,100 6.30 6.30 5.94 1,500 3,400 -0.0
21/10/2022
6.30
 204,100 6.36 6.47 6.27 0 11,800 -0.1
20/10/2022
6.36
 75,800 6.44 6.44 6.36 200 0 0.0
19/10/2022
6.44
 65,600 6.47 6.47 6.38 300 0 0.0
18/10/2022
6.47
 140,600 6.34 6.47 6.34 2,900 500 0.0
17/10/2022
6.34
 85,000 6.41 6.41 6.22 2,300 3,000 -0.0
14/10/2022
6.41
 46,500 6.41 6.47 6.39 5,900 0 0.0
13/10/2022
6.41
 69,900 6.26 6.41 6.26 1,000 0 0.0
12/10/2022
6.26
 213,300 6.16 6.26 6.15 400 1,200 -0.0
11/10/2022
6.16
 183,300 6.30 6.33 6.16 0 11,100 -0.1
10/10/2022
6.30
 208,000 6.25 6.32 6.07 6,700 9,000 -0.0
07/10/2022
6.25
 226,300 6.48 6.48 6.14 0 5,200 -0.0
06/10/2022
6.48
 212,400 6.60 6.65 6.39 5,200 5,400 -0.0
05/10/2022
6.60
 305,200 6.22 6.65 6.27 16,600 0 0.1
04/10/2022
6.22
 431,800 6.21 6.38 6.17 18,700 28,520 -0.1
03/10/2022
6.21
 252,100 6.52 6.52 6.13 1,700 5,300 -0.0
30/09/2022
6.52
 312,700 6.60 6.60 6.40 2,200 12,700 -0.1
29/09/2022
6.60
 131,500 6.65 6.77 6.60 0 14,100 -0.1
28/09/2022
6.65
 119,000 6.63 6.75 6.58 1,300 11,700 -0.1
27/09/2022
6.63
 172,200 6.67 6.76 6.63 0 77,200 -0.6
26/09/2022
6.67
 252,700 6.89 6.89 6.59 1,500 36,200 -0.3
23/09/2022
6.89
 246,900 6.91 7.00 6.86 3,100 59,000 -0.4
22/09/2022
6.91
 176,500 6.74 7.03 6.82 900 0 0.0
21/09/2022
6.74
 98,100 6.67 6.91 6.69 700 1,100 -0.0
20/09/2022
6.67
 207,600 6.65 6.71 6.62 1,500 15,800 -0.1
19/09/2022
6.65
 421,300 6.90 6.92 6.65 0 17,600 -0.1
16/09/2022
6.90
 207,500 7.01 7.01 6.90 0 13,500 -0.1
15/09/2022
7.01
 145,000 6.97 7.06 6.97 2,600 4,000 0.1
14/09/2022
6.97
 454,100 7.02 7.02 6.87 10,300 0 -0.0
13/09/2022
7.02
 261,600 7.02 7.12 6.97 0 3,300 -0.0
12/09/2022
7.02
 422,500 7.16 7.21 6.99 5,200 18,944 -0.9
09/09/2022
7.16
 485,100 7.39 7.51 7.01 100 104,600 -0.9
08/09/2022
7.39
 1,031,700 7.08 7.47 6.95 14,600 107,100 -0.8
07/09/2022
7.08
 1,174,300 6.97 7.33 6.95 14,000 215,500 -1.7
06/09/2022
6.97
 130,600 6.99 7.03 6.95 0 18,500 -0.1
05/09/2022
6.99
 133,200 6.99 7.03 6.95 1,100 700 0.0
31/08/2022
6.99
 118,600 7.07 7.25 6.95 0 300 -0.0
30/08/2022
7.07
 263,700 7.06 7.19 6.98 1,500 4,900 -0.0
29/08/2022
7.06
 334,700 7.13 7.13 6.91 600 8,200 -0.1
26/08/2022
7.13
 212,900 7.23 7.25 7.12 5,500 0 0.0
25/08/2022
7.23
 215,900 7.25 7.31 7.22 7,600 0 0.1
24/08/2022
7.25
 261,600 7.22 7.32 7.16 14,800 0 0.1
23/08/2022
7.22
 169,200 7.03 7.26 6.91 6,100 0 0.1
22/08/2022
7.03
 203,700 7.09 7.11 6.91 1,800 12,900 -0.1
19/08/2022
7.09
 143,700 7.12 7.17 7.04 2,600 900 0.0
18/08/2022
7.12
 299,400 7.24 7.24 7.00 600 7,000 -0.1
17/08/2022
7.24
 197,700 7.26 7.28 7.16 1,400 800 0.0
16/08/2022
7.26
 158,800 7.26 7.32 7.26 5,200 0 0.0
15/08/2022
7.26
 223,100 7.22 7.42 7.17 10,400 1,400 0.1
12/08/2022
7.22
 207,100 7.25 7.27 7.16 7,500 700 0.1
11/08/2022
7.25
 436,200 7.41 7.50 7.21 1,000 46,000 -0.4
10/08/2022
7.41
 215,800 7.51 7.51 7.34 1,800 43,100 -0.4
09/08/2022
7.51
 367,600 7.34 7.58 7.35 11,900 200 0.1
08/08/2022
7.34
 460,700 7.30 7.34 7.16 14,900 0 0.1
05/08/2022
7.30
 261,900 7.41 7.42 7.19 8,700 0 0.1
04/08/2022
7.41
 707,100 7.16 7.66 7.30 0 12,200 -0.1
03/08/2022
7.16
 920,300 6.69 7.16 6.73 24,900 44,400 -0.2
02/08/2022
6.69
 325,900 6.57 6.69 6.56 11,700 0 0.1
01/08/2022
6.57
 221,700 6.61 6.63 6.53 5,000 200 0.0
29/07/2022
6.61
 107,100 6.63 6.67 6.61 1,700 300 0.0
28/07/2022
6.63
 150,600 6.58 6.68 6.59 2,700 900 0.0
27/07/2022
6.58
 95,000 6.59 6.65 6.46 0 4,200 -0.0
26/07/2022
6.59
 188,400 6.68 6.72 6.52 100 6,400 -0.0
25/07/2022
6.68
 177,800 6.76 6.76 6.65 0 7,300 -0.1
22/07/2022
6.76
 150,200 6.81 6.81 6.75 0 14,900 0.0
21/07/2022
6.81
 253,200 6.82 6.86 6.73 5,400 0 0.0
20/07/2022
6.82
 335,500 6.75 6.86 6.73 10,100 0 0.1
19/07/2022
6.75
 192,500 6.72 6.77 6.58 3,300 400 0.0
18/07/2022
6.72
 106,300 6.77 6.91 6.72 100 2,400 -0.0
15/07/2022
6.77
 187,600 6.57 6.91 6.68 5,000 3,400 0.0
14/07/2022
6.57
 440,900 6.59 6.65 6.55 9,500 0 0.1
13/07/2022
6.59
 125,100 6.56 6.65 6.49 10,600 0 0.1
12/07/2022
6.56
 120,300 6.47 6.64 6.47 10,900 0 0.1
11/07/2022
6.47
 102,400 6.52 6.64 6.46 9,000 400 0.1
08/07/2022
6.52
 229,900 6.34 6.56 6.39 1,000 8,200 0.1
07/07/2022
6.34
 173,600 6.30 6.35 6.26 300 5,200 -0.0
06/07/2022
6.30
 110,900 6.53 6.73 6.30 1,400 37,700 -0.3
05/07/2022
6.53
 171,000 6.63 6.65 6.53 100 21,400 -0.2
04/07/2022
6.63
 133,000 6.65 6.75 6.62 100 7,200 -0.1
01/07/2022
6.65
 219,700 6.81 6.81 6.47 400 16,200 -0.1
30/06/2022
6.81
 190,600 6.82 6.86 6.65 3,600 6,000 -0.0
29/06/2022
6.82
 120,700 6.83 6.85 6.65 4,400 100 0.0
28/06/2022
6.83
 204,100 6.73 6.99 6.73 700 3,800 -0.0
27/06/2022
6.73
 122,600 6.48 6.75 6.51 10,800 300 0.1
24/06/2022
6.48
 235,500 6.46 6.65 6.47 1,000 12,400 -0.1
23/06/2022
6.46
 78,400 6.39 6.52 6.32 0 14,900 -0.1
22/06/2022
6.39
 171,200 6.26 6.55 6.26 7,500 17,700 -0.1
21/06/2022
6.26
 332,400 6.47 6.47 6.14 2,900 2,900 0
20/06/2022
6.47
 417,800 6.69 6.69 6.23 85,100 21,600 0.5

Chính sách bảo mật | Điều khoản sử dụng |