CTCP Vận tải Xăng dầu Vitaco (vto)

14.15
0.35
(2.54%)
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
(2024-12-09) 		-0.60 -4.17% 16,650,600 88,300 1.1
13.80
15.45
13.80
2 tháng
(2024-11-08) 		1.10 8.66% 30,888,500 -53,800 -0.8
12.70
15.45
13.80
3 tháng
(2024-10-09) 		1.10 8.66% 35,029,400 101,200 1.2
12.15
15.45
13.80
6 tháng
(2024-07-11) 		-2.10 -13.21% 82,930,300 4,804,300 72.7
12.15
15.90
13.80
12 tháng
(2024-01-15) 		4.88 54.72% 159,073,900 7,064,573 105.5
8.92
15.90
13.80
24 tháng
(2023-01-18) 		6.95 101.37% 282,551,100 9,828,165 135.1
6.60
15.90
13.80
36 tháng
(2022-01-24) 		4.43 47.22% 380,515,300 8,565,748 126.3
5.06
15.90
13.80
60 tháng
(2020-02-03) 		8.88 180.69% 529,744,880 8,589,258 127.6
3.87
15.90
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2020
4.30
 8,950 4.07 4.30 3.97 0 0 0
24/03/2020
4.07
 2,210 4.24 4.36 3.95 0 310 -0.0
23/03/2020
4.24
 32,250 4.56 4.62 4.24 140 0 0.0
20/03/2020
4.56
 6,420 4.62 4.69 4.53 0 0 0
19/03/2020
4.62
 12,960 4.68 4.68 4.56 0 120 -0.0
18/03/2020
4.68
 17,120 4.68 4.69 4.62 0 0 0
17/03/2020
4.68
 48,010 4.81 4.81 4.47 0 5,000 -0.0
16/03/2020
4.81
 1,330 4.82 4.82 4.49 0 0 0
13/03/2020
4.82
 140,530 4.75 4.82 4.42 3,010 190 0.0
12/03/2020
4.75
 19,980 4.78 4.81 4.56 40 350 -0.0
11/03/2020
4.78
 58,210 4.88 4.88 4.77 10 0 0.0
10/03/2020
4.88
 15,910 4.87 4.88 4.77 0 100 -0.0
09/03/2020
4.87
 27,270 4.88 4.88 4.77 4,000 0 0.0
06/03/2020
4.88
 38,380 4.95 5.01 4.77 0 0 0
05/03/2020
4.95
 6,080 4.93 5.01 4.95 40 0 0.0
04/03/2020
4.93
 10,730 4.95 5.01 4.92 0 0 0
03/03/2020
4.95
 9,050 4.90 4.98 4.90 7,990 0 0.1
02/03/2020
4.90
 670 4.92 4.92 4.88 100 0 0.0
28/02/2020
4.92
 20,180 4.92 4.92 4.90 0 0 0
27/02/2020
4.92
 2,690 4.95 5.00 4.92 0 0 0
26/02/2020
4.95
 4,240 4.95 5.01 4.92 2,850 0 0.0
25/02/2020
4.95
 14,810 4.88 5.01 4.88 0 0 0
24/02/2020
4.88
 33,660 4.96 4.96 4.88 6,000 0 0.0
21/02/2020
4.96
 1,360 5.01 5.01 4.95 0 0 0
20/02/2020
5.01
 1,630 5.01 5.05 4.95 0 0 0
19/02/2020
5.01
 27,510 4.95 5.01 5.01 16,000 0 0.1
18/02/2020
4.95
 17,180 4.95 4.95 4.89 5,490 0 0.0
17/02/2020
4.95
 6,580 4.95 4.95 4.89 0 80 -0.0
14/02/2020
4.95
 4,010 4.95 4.95 4.88 0 0 0
13/02/2020
4.95
 5,020 4.95 5.01 4.92 0 0 0
12/02/2020
4.95
 4,100 4.94 4.95 4.94 0 0 0
11/02/2020
4.94
 7,110 4.94 4.95 4.94 0 0 0
10/02/2020
4.94
 5,010 4.95 4.95 4.88 0 0 0
07/02/2020
4.95
 19,450 4.88 4.95 4.88 0 0 0
06/02/2020
4.88
 12,500 4.95 4.95 4.88 0 0 0
05/02/2020
4.95
 2,080 4.88 4.95 4.88 0 0 0
04/02/2020
4.88
 5,060 4.92 4.92 4.76 0 0 0
03/02/2020
4.92
 76,870 4.92 4.92 4.79 0 0 0
31/01/2020
4.92
 15,320 4.88 5.08 4.92 0 0 0
30/01/2020
4.88
 20,370 4.98 5.01 4.88 0 0 0
22/01/2020
4.98
 2,490 4.98 5.00 4.98 0 0 0
21/01/2020
4.98
 3,690 4.98 4.98 4.88 0 0 0
20/01/2020
4.98
 22,470 4.88 4.98 4.88 100 0 0.0
17/01/2020
4.88
 6,300 4.92 4.92 4.88 0 0 0
16/01/2020
4.92
 2,320 4.92 4.95 4.88 0 0 0
15/01/2020
4.92
 50 4.92 4.92 4.92 0 0 0
14/01/2020
4.92
 9,360 4.79 4.92 4.85 0 0 0
13/01/2020
4.79
 27,740 4.82 4.88 4.79 0 0 0
10/01/2020
4.82
 22,550 4.76 4.83 4.76 0 0 0
09/01/2020
4.76
 18,700 4.85 4.88 4.76 0 0 0
08/01/2020
4.85
 6,610 4.88 4.88 4.76 0 0 0
07/01/2020
4.88
 22,780 4.82 4.88 4.75 0 2,170 -0.0
06/01/2020
4.82
 310 4.85 4.85 4.82 0 0 0
03/01/2020
4.85
 6,110 4.85 4.85 4.82 0 0 0
02/01/2020
4.85
 8,660 4.82 4.85 4.82 0 0 0
31/12/2019
4.82
 3,860 4.82 4.82 4.82 0 0 0
30/12/2019
4.82
 15,790 4.72 4.82 4.75 0 0 0
27/12/2019
4.72
 60,000 4.82 4.82 4.72 0 0 0
26/12/2019
4.82
 21,760 4.82 4.82 4.75 0 0 0
25/12/2019
4.82
 10,000 4.85 4.85 4.70 0 8,130 -0.1
24/12/2019
4.85
 1,310 4.87 4.87 4.82 0 0 0
23/12/2019
4.87
 0 4.87 4.87 4.87 0 0 0
20/12/2019
4.87
 100 4.87 4.87 4.87 0 0 0
19/12/2019
4.87
 1,990 4.85 4.87 4.87 0 0 0
18/12/2019
4.85
 22,500 4.84 4.87 4.82 0 0 0
17/12/2019
4.84
 2,860 4.86 4.86 4.76 0 0 0
16/12/2019
4.86
 1,710 4.82 4.86 4.71 0 0 0
13/12/2019
4.82
 10,500 4.82 4.82 4.81 0 0 0
12/12/2019
4.82
 700 4.82 4.82 4.82 0 0 0
11/12/2019
4.82
 250 4.86 4.86 4.82 0 0 0
10/12/2019
4.86
 18,980 4.87 4.87 4.69 0 0 0
09/12/2019
4.87
 150 4.83 4.87 4.87 0 0 0
06/12/2019
4.83
 5,130 4.82 4.83 4.68 0 0 0
05/12/2019
4.82
 3,090 4.81 4.82 4.82 0 0 0
04/12/2019
4.81
 4,000 4.87 4.87 4.81 0 0 0
03/12/2019
4.87
 8,430 4.93 4.93 4.82 1,820 0 0.0
02/12/2019
4.93
 1,260 4.79 4.93 4.82 0 0 0
29/11/2019
4.79
 10,500 4.95 4.95 4.75 0 0 0
28/11/2019
4.95
 67,280 4.94 4.95 4.73 0 0 0
27/11/2019
4.94
 50 4.95 4.95 4.94 0 0 0
26/11/2019
4.95
 1,240 4.95 4.95 4.82 0 0 0
25/11/2019
4.95
 500 4.82 4.95 4.95 0 0 0
22/11/2019
4.82
 22,960 4.75 4.85 4.75 0 0 0
21/11/2019
4.75
 300 4.88 4.88 4.75 0 0 0
20/11/2019
4.88
 68,680 4.82 4.88 4.79 0 58,370 -0.4
19/11/2019
4.82
 1,730 4.82 4.88 4.82 0 0 0
18/11/2019
4.82
 3,560 4.88 4.88 4.82 0 0 0
15/11/2019
4.88
 1,100 4.92 4.92 4.88 0 0 0
14/11/2019
4.92
 13,090 4.95 4.95 4.88 5,970 0 0.0
13/11/2019
4.95
 21,740 4.92 4.95 4.95 0 0 0
12/11/2019
4.92
 11,870 4.95 4.95 4.92 9,870 0 0.1
11/11/2019
4.95
 14,400 4.95 4.95 4.92 4,160 7,770 -0.0
08/11/2019
4.95
 730 5.01 5.01 4.95 0 0 0
07/11/2019
5.01
 28,790 4.99 5.01 4.98 1,500 0 0.0
06/11/2019
4.99
 36,830 4.95 5.05 4.95 600 0 0.0
05/11/2019
4.95
 33,840 4.95 4.95 4.95 200 0 0.0
04/11/2019
4.95
 22,230 4.92 4.98 4.92 0 0 0
01/11/2019
4.92
 17,890 5.01 5.01 4.82 0 0 0
31/10/2019
5.01
 10 4.94 5.01 5.01 10 0 0
30/10/2019
4.94
 640 4.88 4.94 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |