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)
05/04/2019
5.26
 76,570 5.32 5.32 5.06 0 0 0
04/04/2019
5.32
 26,960 4.99 5.34 5.03 0 0 0
03/04/2019
4.99
 80,310 4.97 5.02 4.97 0 0 0
02/04/2019
4.97
 17,830 4.99 4.99 4.97 0 0 0
01/04/2019
4.99
 23,310 4.97 5.00 4.97 0 0 0
29/03/2019
4.97
 1,100 5.02 5.02 4.97 0 0 0
28/03/2019
5.02
 37,010 5.03 5.03 4.97 0 0 0
27/03/2019
5.03
 33,620 4.97 5.03 4.97 0 0 0
26/03/2019
4.97
 56,970 5.03 5.03 4.97 0 0 0
25/03/2019
5.03
 15,230 4.97 5.03 4.97 9,120 0 0.1
22/03/2019
4.97
 56,370 5.02 5.02 4.97 0 0 0
21/03/2019
5.02
 20,840 5.04 5.04 4.91 0 0 0
20/03/2019
5.04
 260 5.04 5.04 4.97 0 0 0
19/03/2019
5.04
 19,810 5.06 5.06 4.98 7,500 0 0.1
18/03/2019
5.06
 11,950 5.04 5.06 5.00 7,500 0 0.1
15/03/2019
5.04
 14,460 5.05 5.06 4.97 7,500 0 0.1
14/03/2019
5.05
 21,430 5.03 5.06 4.97 0 0 0
13/03/2019
5.03
 22,170 5.03 5.05 5.03 10,490 0 0.1
12/03/2019
5.03
 140 5.09 5.09 4.99 10 0 0
11/03/2019
5.09
 47,200 4.87 5.09 4.92 7,500 0 0.1
08/03/2019
4.87
 12,820 5.02 5.02 4.87 7,500 0 0.1
07/03/2019
5.02
 11,920 4.97 5.02 4.97 7,500 500 0.1
06/03/2019
4.97
 23,800 5.02 5.02 4.97 0 0 0
05/03/2019
5.02
 58,110 5.05 5.05 4.97 5,600 0 0.0
04/03/2019
5.05
 7,230 4.92 5.09 4.92 1,900 0 0.0
01/03/2019
4.92
 21,730 4.94 4.95 4.91 7,500 0 0.1
28/02/2019
4.94
 40,870 4.95 4.95 4.91 6,630 30 0.1
27/02/2019
4.95
 6,470 4.91 4.97 4.92 3,370 0 0.0
26/02/2019
4.91
 155,250 5.01 5.01 4.91 0 0 0
25/02/2019
5.01
 17,240 5.02 5.03 5.00 8,900 0 0.1
22/02/2019
5.02
 14,670 5.00 5.03 4.94 0 0 0
21/02/2019
5.00
 71,240 4.85 5.00 4.85 1,100 0 0.0
20/02/2019
4.85
 69,800 4.76 4.88 4.79 5,100 0 0.0
19/02/2019
4.76
 51,400 4.74 4.82 4.74 0 0 0
18/02/2019
4.74
 26,910 4.71 4.74 4.68 0 0 0
15/02/2019
4.71
 12,320 4.71 4.72 4.71 0 0 0
14/02/2019
4.71
 11,720 4.69 4.71 4.68 0 0 0
13/02/2019
4.69
 2,420 4.67 4.69 4.67 0 0 0
12/02/2019
4.67
 16,060 4.73 4.73 4.66 0 0 0
11/02/2019
4.73
 1,010 4.71 4.73 4.71 0 0 0
01/02/2019
4.71
 15,000 4.71 4.71 4.68 0 0 0
31/01/2019
4.71
 20 4.64 4.71 4.61 0 0 0
30/01/2019
4.64
 4,730 4.73 4.73 4.61 0 0 0
29/01/2019
4.73
 5,040 4.68 4.73 4.59 0 0 0
28/01/2019
4.68
 16,260 4.63 4.68 4.57 0 0 0
25/01/2019
4.63
 16,540 4.68 4.68 4.62 0 0 0
24/01/2019
4.68
 42,320 4.73 4.73 4.64 0 0 0
23/01/2019
4.73
 19,360 4.79 4.79 4.66 0 0 0
22/01/2019
4.79
 27,540 4.62 4.79 4.62 0 0 0
21/01/2019
4.62
 109,390 4.54 4.71 4.55 0 10,500 -0.1
18/01/2019
4.54
 37,170 4.53 4.56 4.53 0 0 0
17/01/2019
4.53
 28,510 4.51 4.53 4.51 0 0 0
16/01/2019
4.51
 47,480 4.50 4.53 4.47 0 0 0
15/01/2019
4.50
 35,460 4.44 4.50 4.44 0 0 0
14/01/2019
4.44
 96,430 4.38 4.44 4.40 0 0 0
11/01/2019
4.38
 28,720 4.38 4.39 4.38 0 0 0
10/01/2019
4.38
 15,390 4.38 4.43 4.38 0 0 0
09/01/2019
4.38
 42,290 4.38 4.38 4.38 0 0 0
08/01/2019
4.38
 14,000 4.43 4.43 4.38 0 0 0
07/01/2019
4.43
 22,070 4.38 4.43 4.33 0 0 0
04/01/2019
4.38
 14,630 4.38 4.38 4.33 0 0 0
03/01/2019
4.38
 13,230 4.44 4.44 4.29 0 0 0
02/01/2019
4.44
 62,880 4.41 4.47 4.33 0 0 0
28/12/2018
4.41
 24,280 4.38 4.44 4.41 0 0 0
27/12/2018
4.38
 2,620 4.33 4.38 4.38 0 0 0
26/12/2018
4.33
 42,670 4.53 4.53 4.27 0 0 0
25/12/2018
4.53
 45,060 4.41 4.53 4.27 0 0 0
24/12/2018
4.41
 19,500 4.40 4.41 4.40 0 800 -0.0
21/12/2018
4.40
 14,700 4.39 4.68 4.40 0 0 0
20/12/2018
4.39
 99,070 4.39 4.48 4.39 0 0 0
19/12/2018
4.39
 7,120 4.50 4.58 4.39 0 0 0
18/12/2018
4.50
 41,510 4.53 4.53 4.33 0 0 0
17/12/2018
4.53
 17,670 4.55 4.55 4.50 0 0 0
14/12/2018
4.55
 12,980 4.56 4.59 4.55 0 0 0
13/12/2018
4.56
 5,760 4.59 4.60 4.56 0 0 0
12/12/2018
4.59
 2,070 4.53 4.60 4.56 0 0 0
11/12/2018
4.53
 8,770 4.56 4.56 4.53 0 0 0
10/12/2018
4.56
 25,200 4.53 4.56 4.53 0 0 0
07/12/2018
4.53
 3,900 4.53 4.56 4.53 0 0 0
06/12/2018
4.53
 21,500 4.54 4.62 4.53 0 0 0
05/12/2018
4.54
 14,420 4.53 4.54 4.53 0 0 0
04/12/2018
4.53
 24,000 4.53 4.55 4.52 0 0 0
03/12/2018
4.53
 5,080 4.53 4.56 4.53 0 0 0
30/11/2018
4.53
 10,570 4.56 4.56 4.52 0 0 0
29/11/2018
4.56
 19,240 4.56 4.56 4.56 0 0 0
28/11/2018
4.56
 14,660 4.59 4.59 4.53 0 0 0
27/11/2018
4.59
 6,660 4.56 4.59 4.50 0 0 0
26/11/2018
4.56
 2,820 4.56 4.56 4.56 0 0 0
23/11/2018
4.56
 8,410 4.55 4.56 4.52 0 0 0
22/11/2018
4.55
 34,410 4.56 4.62 4.55 0 0 0
21/11/2018
4.56
 14,350 4.57 4.57 4.56 0 0 0
20/11/2018
4.57
 24,320 4.56 4.57 4.56 0 0 0
19/11/2018
4.56
 46,000 4.56 4.56 4.56 0 0 0
16/11/2018
4.56
 27,770 4.62 4.62 4.56 0 0 0
15/11/2018
4.62
 560 4.62 4.62 4.62 0 0 0
14/11/2018
4.62
 10,220 4.61 4.62 4.50 0 0 0
13/11/2018
4.61
 19,130 4.61 4.61 4.53 0 0 0
12/11/2018
4.61
 210 4.56 4.61 4.52 0 0 0
09/11/2018
4.56
 10,990 4.65 4.65 4.56 0 0 0
08/11/2018
4.65
 9,860 4.62 4.65 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |