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)
08/11/2024
12.70
 550,300 12.55 12.80 12.55 10,600 87,100 -1.0
07/11/2024
12.50
 173,800 12.50 12.60 12.45 200 48,800 -0.6
06/11/2024
12.50
 291,700 12.50 12.60 12.35 400 131,700 -1.6
05/11/2024
12.50
 138,200 12.45 12.55 12.40 3,700 74,400 -0.9
04/11/2024
12.45
 261,000 12.50 12.50 12.35 0 79,900 -1.0
01/11/2024
12.50
 161,400 12.60 12.75 12.45 800 13,100 -0.2
31/10/2024
12.80
 370,100 12.50 13 12.40 200,100 9,000 2.5
30/10/2024
12.60
 63,800 12.80 12.80 12.50 4,400 0 0.1
29/10/2024
12.75
 320,500 12.65 12.80 12.50 106,200 0 1.4
28/10/2024
12.65
 237,300 12.30 12.65 12.25 100,000 900 1.2
25/10/2024
12.20
 114,000 12.50 12.50 12.20 0 700 -0.0
24/10/2024
12.35
 205,800 12.20 12.60 12.20 4,200 300 0.0
23/10/2024
12.15
 90,800 12.15 12.25 12.10 3,200 300 0.0
22/10/2024
12.15
 264,400 12.25 12.25 12.10 0 0 0
21/10/2024
12.30
 195,600 12.35 12.40 12.25 0 0 0
18/10/2024
12.40
 230,400 12.35 12.60 12.30 0 0 0
17/10/2024
12.35
 98,000 12.35 12.45 12.25 0 0 0
16/10/2024
12.35
 188,100 12.65 12.65 12.35 0 17,800 -0.2
15/10/2024
12.55
 171,300 12.65 12.65 12.50 500 2,000 -0.0
14/10/2024
12.65
 121,200 12.75 12.80 12.65 500 0 0.0
11/10/2024
12.80
 206,400 12.70 12.85 12.60 13,800 0 0.2
10/10/2024
12.70
 107,800 12.70 12.80 12.65 2,200 0 0.0
09/10/2024
12.70
 129,300 12.70 12.75 12.60 0 0 0
08/10/2024
12.70
 199,400 12.70 12.85 12.60 1,800 900 0.0
07/10/2024
12.75
 75,900 12.60 12.80 12.60 8,100 500 0.1
04/10/2024
12.60
 197,000 12.80 12.80 12.60 0 1,800 -0.0
03/10/2024
12.75
 301,100 12.75 12.90 12.60 0 2,200 -0.0
02/10/2024
12.75
 393,100 13 13.20 12.70 25,500 148,200 -1.6
01/10/2024
12.85
 358,100 12.90 12.90 12.80 0 22,600 -0.3
30/09/2024
12.80
 273,000 12.90 12.90 12.75 0 53,200 -0.7
27/09/2024
12.90
 259,700 13.30 13.30 12.90 0 0 0
26/09/2024
13.25
 452,900 13.05 13.45 13.05 9,300 11,100 -0.0
25/09/2024
13
 401,000 12.90 13 12.80 50,200 11,300 0.5
24/09/2024
12.90
 147,600 12.85 13 12.70 4,000 11,900 -0.1
23/09/2024
12.95
 76,700 12.95 12.95 12.80 0 500 -0.0
20/09/2024
12.95
 156,400 13.20 13.20 12.90 600 0 0.0
19/09/2024
12.90
 106,900 12.90 12.95 12.80 0 0 0
18/09/2024
12.85
 168,400 12.95 13 12.80 1,600 11,400 -0.1
17/09/2024
12.95
 358,000 12.80 12.95 12.40 0 18,500 -0.2
16/09/2024
12.80
 206,200 12.95 13 12.80 0 0 0
13/09/2024
12.95
 126,500 12.95 13 12.90 0 11,900 -0.2
12/09/2024
12.95
 230,800 13 13 12.70 16,200 11,000 0.1
11/09/2024
12.85
 219,700 12.90 13 12.80 2,100 10,700 -0.1
10/09/2024
13
 271,900 13.25 13.25 12.90 0 10,600 -0.1
09/09/2024
13.15
 117,200 13.15 13.20 13.10 0 10,600 -0.1
06/09/2024
13.20
 186,800 13.20 13.30 13.10 0 15,700 -0.2
05/09/2024
13.30
 131,000 13.30 13.60 13.25 300 3,300 -0.0
04/09/2024
13.40
 289,600 13.15 13.50 13.15 6,500 900 0.1
30/08/2024
13.30
 170,200 13.50 13.50 13.25 0 16,300 -0.2
29/08/2024
13.30
 273,600 13.30 13.45 13.25 0 10,600 -0.1
28/08/2024
13.30
 369,200 13.60 13.65 13.30 0 0 0
27/08/2024
13.50
 322,300 13.40 13.70 13.40 5,400 500 0.1
26/08/2024
13.50
 414,500 13.70 13.80 13.45 0 6,500 -0.1
23/08/2024
13.70
 1,024,600 14.20 14.20 13.65 0 54,400 -0.8
22/08/2024
14.20
 403,900 14.20 14.30 14.05 5,100 27,700 -0.3
21/08/2024
14.20
 432,100 14.30 14.45 14.15 12,500 2,900 0.1
20/08/2024
14.20
 680,100 14.35 14.35 14.10 19,300 19,500 -0.0
19/08/2024
14.35
 1,091,600 14.55 14.55 14.05 126,600 39,500 1.2
16/08/2024
14.05
 672,400 13.80 14.30 13.75 34,000 45,200 -0.2
15/08/2024
13.70
 376,600 13.95 13.95 13.55 27,800 62,600 -0.5
14/08/2024
14.05
 1,302,500 13.85 14.20 13.60 750,000 20,600 10.2
13/08/2024
13.55
 641,500 13.95 13.95 13.50 15,800 44,100 -0.4
12/08/2024
13.90
 947,400 13.30 13.90 13.25 116,000 39,300 1.0
09/08/2024
13.25
 366,500 13.05 13.35 13.05 5,100 60,500 -0.7
08/08/2024
13.10
 758,300 13.05 13.55 12.95 1,000 23,900 -0.3
07/08/2024
13.25
 331,200 13.10 13.25 12.85 7,700 43,600 -0.5
06/08/2024
13.25
 909,600 13.05 13.40 12.45 118,500 155,200 -0.5
05/08/2024
13.05
 1,245,800 13.50 13.95 13.05 21,200 17,000 0.1
02/08/2024
14
 931,300 14 14.15 13.45 44,700 159,700 -1.6
01/08/2024
14.05
 3,446,800 14.70 15 13.80 755,700 176,700 8.1
31/07/2024
14.80
 705,900 15.50 15.50 14.80 11,600 64,800 -0.8
30/07/2024
15.50
 3,370,100 15 15.80 14.80 664,500 269,500 6.1
29/07/2024
15
 1,618,700 15.10 15.25 14.70 167,000 57,800 1.6
26/07/2024
15.05
 1,267,300 15.15 15.20 14.80 540,000 112,600 6.4
25/07/2024
15
 2,962,300 14.20 15.25 14.20 714,100 325,300 5.8
24/07/2024
14.45
 932,700 13.55 14.50 13.45 97,200 164,900 -1.0
23/07/2024
13.60
 900,900 14.35 14.40 13.60 31,700 103,000 -1.0
22/07/2024
14.35
 1,165,900 15.50 15.50 14.35 20,400 171,700 -2.2
19/07/2024
15.40
 1,548,300 14.65 15.40 14.25 454,700 126,700 5.0
18/07/2024
14.65
 791,600 14 14.65 13.95 155,300 68,900 1.2
17/07/2024
14
 2,724,700 14.95 15 13.95 438,900 85,400 5.1
16/07/2024
15
 1,096,900 15.65 15.65 15 207,600 45,400 2.5
15/07/2024
15.45
 1,512,500 15.45 15.85 15 570,100 77,600 7.6
12/07/2024
15.35
 1,412,600 16 16 15.05 383,900 116,100 4.0
11/07/2024
15.90
 3,073,600 15.80 15.90 15 0 0 0
10/07/2024
15.40
 5,006,600 15.25 15.40 14.70 1,417,000 158,400 19.4
09/07/2024
14.40
 3,274,300 13.85 14.40 13.85 532,600 140,200 5.7
08/07/2024
13.50
 2,018,500 12.70 13.50 12.70 38,300 37,100 0.0
05/07/2024
12.65
 782,900 12.50 12.90 12.45 42,100 109,200 -0.9
04/07/2024
12.45
 300,800 12.50 12.65 12.45 6,100 2,400 0.0
03/07/2024
12.45
 401,500 12.40 12.65 12.40 38,300 37,100 0.0
02/07/2024
12.35
 706,900 12.55 12.75 12.30 26,500 200,200 -2.2
01/07/2024
12.70
 491,000 12.40 12.70 12.25 81,300 15,200 0.8
28/06/2024
12.40
 970,000 12.55 13 12.30 121,300 32,600 1.1
27/06/2024
12.60
 665,400 12.85 12.90 12.55 59,100 5,100 0.7
26/06/2024
12.80
 652,900 13.10 13.30 12.60 29,400 78,000 -0.6
25/06/2024
13.05
 936,700 12.85 13.35 12.75 253,600 192,000 0.8
24/06/2024
12.85
 1,624,900 13.75 13.75 12.75 35,700 339,700 -4.0
21/06/2024
13.70
 1,653,600 13.10 13.80 12.90 193,200 152,000 0.5
20/06/2024
13.15
 904,100 13.50 13.50 12.80 30,100 237,200 -2.7

Chính sách bảo mật | Điều khoản sử dụng |