CTCP Vận tải Xăng dầu Vitaco (vto)

12.95
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)
08/02/2021
6.25
 42,500 6.24 6.38 6.23 0 0 0
05/02/2021
6.24
 55,000 6.31 6.45 6.24 0 2,000 -0.0
04/02/2021
6.31
 19,400 6.22 6.39 6.22 0 0 0
03/02/2021
6.22
 54,100 6.22 6.31 5.87 2,000 0 0.0
02/02/2021
6.22
 114,200 6.08 6.34 5.73 0 58,000 -0.5
01/02/2021
6.08
 43,400 6.52 6.52 6.08 0 0 0
29/01/2021
6.52
 81,900 6.25 6.53 5.87 3,100 0 0.0
28/01/2021
6.25
 188,200 6.72 6.72 6.25 2,300 0 0.0
27/01/2021
6.72
 111,500 6.75 6.75 6.42 1,300 0 0.0
26/01/2021
6.75
 67,700 7.10 7.10 6.61 0 0 0
25/01/2021
7.10
 177,900 7.12 7.12 6.90 0 0 0
22/01/2021
7.12
 201,200 7.12 7.12 6.90 0 4,400 -0.0
21/01/2021
7.12
 73,300 7.04 7.17 6.75 0 0 0
20/01/2021
7.04
 201,300 7.14 7.14 6.64 2,000 0 0.0
19/01/2021
7.14
 132,700 7.67 7.67 7.14 2,000 0 0.0
18/01/2021
7.67
 248,800 7.71 7.74 7.34 0 10,000 -0.1
15/01/2021
7.71
 372,300 7.22 7.71 7.20 0 0 0
14/01/2021
7.22
 399,900 6.75 7.22 6.83 0 0 0
13/01/2021
6.75
 226,900 6.42 6.79 6.44 0 0 0
12/01/2021
6.42
 140,200 6.36 6.46 6.36 0 0 0
11/01/2021
6.36
 207,800 6.39 6.39 6.28 0 0 0
08/01/2021
6.39
 72,500 6.39 6.39 6.26 10,000 0 0.1
07/01/2021
6.39
 63,600 6.31 6.39 6.22 5,000 0 0.0
06/01/2021
6.31
 98,200 6.35 6.35 6.24 0 400 -0.0
05/01/2021
6.35
 45,800 6.28 6.35 6.20 2,000 0 0.0
04/01/2021
6.28
 80,500 6.38 6.38 6.14 5,000 20,400 -0.1
31/12/2020
6.38
 150,840 6.40 6.40 6.17 2,220 0 0.0
30/12/2020
6.40
 122,200 6.28 6.61 6.32 0 0 0
29/12/2020
6.28
 433,160 5.87 6.28 5.87 20,580 10 0.2
28/12/2020
5.87
 219,530 5.76 5.95 5.73 1,240 10 0.0
25/12/2020
5.76
 35,980 5.67 5.76 5.65 5,000 0 0.0
24/12/2020
5.67
 8,330 5.79 5.79 5.65 3,000 0 0.0
23/12/2020
5.79
 36,260 5.77 5.84 5.77 10,000 0 0.1
22/12/2020
5.77
 8,670 5.87 5.87 5.73 3,000 0 0.0
21/12/2020
5.87
 26,710 5.65 5.87 5.53 2,000 0 0.0
18/12/2020
5.65
 20,560 5.78 5.87 5.58 0 0 0
17/12/2020
5.78
 6,670 5.78 5.78 5.73 0 0 0
16/12/2020
5.78
 55,520 5.54 5.91 5.58 9,000 1,200 0.1
15/12/2020
5.54
 105,450 5.47 5.55 5.34 0 0 0
14/12/2020
5.47
 8,090 5.47 5.47 5.43 0 0 0
11/12/2020
5.47
 5,660 5.47 5.47 5.46 0 200 -0.0
10/12/2020
5.47
 4,990 5.47 5.47 5.42 0 0 0
09/12/2020
5.47
 25,460 5.47 5.48 5.40 0 0 0
08/12/2020
5.47
 15,900 5.48 5.48 5.38 0 0 0
07/12/2020
5.48
 12,650 5.47 5.49 5.36 0 0 0
04/12/2020
5.47
 17,720 5.47 5.47 5.36 3,010 0 0.0
03/12/2020
5.47
 9,130 5.45 5.50 5.43 0 0 0
02/12/2020
5.45
 35,360 5.39 5.46 5.38 20 0 0.0
01/12/2020
5.39
 19,190 5.40 5.40 5.03 0 0 0
30/11/2020
5.40
 24,760 5.40 5.40 5.29 0 0 0
27/11/2020
5.40
 5,950 5.34 5.40 5.34 0 0 0
26/11/2020
5.34
 17,100 5.34 5.34 5.23 0 0 0
25/11/2020
5.34
 42,390 5.46 5.50 5.34 990 0 0.0
24/11/2020
5.46
 4,380 5.51 5.51 5.32 0 0 0
23/11/2020
5.51
 51,760 5.44 5.62 5.43 15,200 0 0.1
20/11/2020
5.44
 48,660 5.25 5.46 5.29 4,100 0 0.0
19/11/2020
5.25
 63,370 5.15 5.26 5.14 0 0 0
18/11/2020
5.15
 23,470 5.14 5.15 5.14 7,120 0 0.0
17/11/2020
5.14
 27,780 5.14 5.15 5.07 10,520 0 0.1
16/11/2020
5.14
 10,890 5.14 5.15 5.13 880 0 0.0
13/11/2020
5.14
 2,830 5.14 5.15 5.14 0 0 0
12/11/2020
5.14
 4,880 5.14 5.14 5.14 0 0 0
11/11/2020
5.14
 11,090 5.13 5.14 5.10 6,000 0 0.0
10/11/2020
5.13
 3,020 5.13 5.14 5.13 0 0 0
09/11/2020
5.13
 3,210 5.08 5.13 5.07 0 0 0
06/11/2020
5.08
 4,640 5.13 5.13 5.07 0 0 0
05/11/2020
5.13
 1,010 5.13 5.13 5.13 0 0 0
04/11/2020
5.13
 4,190 5.13 5.13 5.13 0 0 0
03/11/2020
5.13
 20 5.13 5.13 5.07 0 0 0
02/11/2020
5.13
 5,360 5.07 5.13 5.07 0 0 0
30/10/2020
5.07
 3,210 5.07 5.13 5.07 2,000 0 0.0
29/10/2020
5.07
 190 5.09 5.09 5.05 0 0 0
28/10/2020
5.09
 30,950 5.14 5.14 5.09 9,760 10,000 -0.0
27/10/2020
5.14
 30,950 5.09 5.18 5.10 0 0 0
26/10/2020
5.09
 8,650 5.07 5.09 5.07 7,200 0 0.0
23/10/2020
5.07
 26,450 5.14 5.14 5.07 0 0 0
22/10/2020
5.14
 34,960 5.14 5.15 5.11 200 0 0.0
21/10/2020
5.14
 54,640 5.11 5.15 5.13 34,950 0 0.2
20/10/2020
5.11
 6,710 5.14 5.14 5.11 0 0 0
19/10/2020
5.14
 11,360 5.12 5.14 5.09 8,400 0 0.1
16/10/2020
5.12
 9,110 5.10 5.14 5.08 0 0 0
15/10/2020
5.10
 11,380 5.15 5.15 5.09 0 0 0
14/10/2020
5.15
 7,890 5.14 5.16 5.11 1,000 0 0.0
13/10/2020
5.14
 9,020 5.09 5.20 5.09 0 0 0
12/10/2020
5.09
 31,030 5.10 5.14 5.07 0 0 0
09/10/2020
5.10
 7,890 5.09 5.15 5.10 1,000 0 0.0
08/10/2020
5.09
 15,580 5.14 5.18 5.09 1,000 0 0.0
07/10/2020
5.14
 10,170 5.14 5.18 5.14 1,000 0 0.0
06/10/2020
5.14
 4,580 5.14 5.21 5.14 0 0 0
05/10/2020
5.14
 5,930 4.88 5.20 4.93 0 0 0
02/10/2020
4.88
 68,800 5.10 5.21 4.88 0 66,910 -0.5
01/10/2020
5.10
 22,720 5.10 5.14 5.09 0 0 0
30/09/2020
5.10
 14,590 5.20 5.20 5.07 0 0 0
29/09/2020
5.20
 30,460 5.21 5.21 5.18 0 0 0
28/09/2020
5.21
 40,440 5.18 5.32 5.15 0 0 0
25/09/2020
5.18
 131,370 5.07 5.21 5.06 0 0 0
24/09/2020
5.07
 37,100 5.10 5.14 5.07 0 0 0
23/09/2020
5.10
 17,080 5.07 5.10 5.04 9,600 0 0.1
22/09/2020
5.07
 37,140 5.12 5.12 5.04 0 0 0
21/09/2020
5.12
 71,190 5.05 5.13 5.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |