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
(2024-08-21) 		-1.25 -8.80% 5,979,800 -173,200 -2.3
12.80
14.20
12.95
2 tháng
(2024-07-22) 		-1.40 -9.76% 32,605,200 1,939,700 28.7
12.80
15.50
12.95
3 tháng
(2024-06-24) 		0.10 0.78% 62,597,800 4,964,200 75.0
12.35
15.90
12.95
6 tháng
(2024-03-25) 		2.75 26.99% 105,682,300 5,833,600 86.2
9.77
15.90
12.95
12 tháng
(2023-09-26) 		4.21 48.16% 139,701,400 5,649,773 84.6
8.08
15.90
12.95
24 tháng
(2022-10-03) 		6.74 108.38% 258,360,600 8,329,692 114.5
5.06
15.90
12.95
36 tháng
(2021-10-06) 		2.37 22.45% 415,517,200 6,940,748 101.9
5.06
15.90
12.95
60 tháng
(2019-10-17) 		8.20 172.42% 492,505,940 7,300,478 107.9
3.87
15.90
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
4.58
 169,070 4.54 4.58 4.54 0 0 0
26/04/2018
4.54
 136,100 4.57 4.65 4.52 0 0 0
24/04/2018
4.57
 117,940 4.52 4.57 4.51 0 0 0
23/04/2018
4.52
 123,050 4.58 4.61 4.52 0 0 0
20/04/2018
4.58
 61,950 4.60 4.60 4.58 0 0 0
19/04/2018
4.60
 152,970 4.45 4.63 4.45 0 0 0
18/04/2018
4.45
 38,820 4.45 4.47 4.43 0 0 0
17/04/2018
4.45
 52,480 4.43 4.47 4.45 0 0 0
16/04/2018
4.43
 25,260 4.47 4.50 4.43 0 0 0
13/04/2018
4.47
 71,240 4.46 4.47 4.42 0 0 0
12/04/2018
4.46
 101,860 4.45 4.46 4.42 13,000 0 0.1
11/04/2018
4.45
 34,270 4.44 4.47 4.42 0 0 0
10/04/2018
4.44
 45,590 4.55 4.55 4.42 0 0 0
09/04/2018
4.55
 69,020 4.43 4.55 4.43 0 0 0
06/04/2018
4.43
 71,720 4.42 4.47 4.42 5,900 0 0.0
05/04/2018
4.42
 46,300 4.47 4.47 4.39 0 0 0
04/04/2018
4.47
 74,050 4.40 4.48 4.40 1,040 0 0.0
03/04/2018
4.40
 105,410 4.39 4.45 4.38 0 0 0
02/04/2018
4.39
 64,040 4.49 4.49 4.32 0 0 0
30/03/2018
4.49
 4,240 4.49 4.50 4.42 0 0 0
29/03/2018
4.49
 22,770 4.52 4.52 4.43 0 0 0
28/03/2018
4.52
 13,810 4.50 4.52 4.43 0 0 0
27/03/2018
4.50
 86,820 4.53 4.53 4.50 36,710 0 0.3
26/03/2018
4.53
 106,480 4.40 4.55 4.42 57,650 0 0.5
23/03/2018
4.40
 14,910 4.39 4.47 4.26 0 0 0
22/03/2018
4.39
 71,330 4.47 4.50 4.38 0 0 0
21/03/2018
4.47
 58,360 4.39 4.47 4.38 90 0 0.0
20/03/2018
4.39
 29,750 4.42 4.46 4.39 0 0 0
19/03/2018
4.42
 45,970 4.43 4.47 4.39 0 0 0
16/03/2018
4.43
 14,820 4.50 4.51 4.43 0 0 0
15/03/2018
4.50
 86,220 4.47 4.50 4.42 50,000 0 0.4
14/03/2018
4.47
 84,320 4.54 4.54 4.47 26,470 0 0.2
13/03/2018
4.54
 34,980 4.60 4.60 4.53 0 0 0
12/03/2018
4.60
 10,160 4.53 4.63 4.53 5,530 8,000 -0.0
09/03/2018
4.53
 49,520 4.53 4.62 4.53 0 0 0
08/03/2018
4.53
 23,870 4.53 4.58 4.53 0 0 0
07/03/2018
4.53
 59,030 4.58 4.62 4.52 0 30 -0.0
06/03/2018
4.58
 84,650 4.68 4.68 4.52 0 4,000 -0.0
05/03/2018
4.68
 116,220 4.63 4.73 4.58 0 0 0
02/03/2018
4.63
 127,880 4.47 4.66 4.45 1,970 0 0.0
01/03/2018
4.47
 48,640 4.50 4.52 4.39 0 0 0
28/02/2018
4.50
 91,710 4.32 4.52 4.37 20,310 0 0.2
27/02/2018
4.32
 81,140 4.32 4.37 4.32 33,380 0 0.3
26/02/2018
4.32
 77,900 4.34 4.37 4.30 0 0 0
23/02/2018
4.34
 73,600 4.34 4.37 4.31 0 0 0
22/02/2018
4.34
 60,440 4.35 4.36 4.31 0 0 0
21/02/2018
4.35
 23,610 4.31 4.35 4.29 0 0 0
13/02/2018
4.31
 32,930 4.42 4.42 4.29 0 0 0
12/02/2018
4.42
 27,720 4.20 4.42 4.30 960 0 0.0
09/02/2018
4.20
 112,820 4.29 4.29 4.16 0 80 -0.0
08/02/2018
4.29
 38,290 4.26 4.31 4.16 0 0 0
07/02/2018
4.26
 55,750 4.21 4.37 4.21 0 0 0
06/02/2018
4.21
 215,280 4.52 4.52 4.21 1,200 27,230 -0.2
05/02/2018
4.52
 60,180 4.61 4.61 4.43 0 240 -0.0
02/02/2018
4.61
 7,920 4.61 4.63 4.58 0 0 0
01/02/2018
4.61
 179,440 4.63 4.68 4.52 127,610 0 1.1
31/01/2018
4.63
 179,590 4.54 4.68 4.52 30,410 0 0.3
30/01/2018
4.54
 30,750 4.56 4.60 4.54 0 0 0
29/01/2018
4.56
 94,630 4.55 4.62 4.55 0 0 0
26/01/2018
4.55
 116,690 4.60 4.63 4.55 0 3,000 -0.0
25/01/2018
4.60
 220,680 4.48 4.60 4.47 59,980 0 0.5
22/01/2018
4.48
 304,860 4.52 4.58 4.47 0 0 0
19/01/2018
4.52
 147,640 4.50 4.52 4.45 0 0 0
18/01/2018
4.50
 134,140 4.55 4.55 4.47 0 0 0
17/01/2018
4.55
 171,760 4.60 4.68 4.55 0 0 0
16/01/2018
4.60
 107,540 4.60 4.63 4.56 0 0 0
15/01/2018
4.60
 202,380 4.66 4.68 4.55 0 0 0
12/01/2018
4.66
 91,730 4.71 4.76 4.58 2,540 5,000 -0.0
11/01/2018
4.71
 35,290 4.69 4.73 4.63 0 2,000 -0.0
10/01/2018
4.69
 321,750 4.52 4.84 4.52 0 4,000 -0.0
09/01/2018
4.52
 215,040 4.50 4.55 4.45 0 0 0
08/01/2018
4.50
 112,520 4.52 4.58 4.50 720 0 0.0
05/01/2018
4.52
 191,030 4.57 4.57 4.47 0 0 0
04/01/2018
4.57
 92,420 4.48 4.58 4.45 0 0 0
03/01/2018
4.48
 153,940 4.50 4.59 4.45 89,900 2,000 0.8
02/01/2018
4.50
 160,950 4.60 4.64 4.47 0 0 0
29/12/2017
4.60
 252,590 4.60 4.73 4.52 0 20 -0.0
28/12/2017
4.60
 221,710 4.66 4.66 4.59 0 0 0
27/12/2017
4.66
 177,750 4.58 4.66 4.53 0 0 0
26/12/2017
4.58
 373,130 4.59 4.66 4.47 3,000 0 0.0
25/12/2017
4.59
 816,930 4.29 4.59 4.32 0 10,420 -0.1
22/12/2017
4.29
 284,580 4.16 4.31 4.17 0 0 0
21/12/2017
4.16
 49,510 4.23 4.23 4.16 0 1,000 -0.0
20/12/2017
4.23
 152,190 4.11 4.26 4.10 10,420 0 0.1
19/12/2017
4.11
 131,030 4.13 4.19 4.11 0 5,000 -0.0
18/12/2017
4.13
 60,610 4.10 4.26 4.10 0 0 0
15/12/2017
4.10
 98,540 4.02 4.14 4.02 0 0 0
14/12/2017
4.02
 52,980 4.05 4.05 4.00 0 0 0
13/12/2017
4.05
 39,720 4.09 4.14 3.95 0 300 -0.0
12/12/2017
4.09
 154,270 4.10 4.16 3.95 0 0 0
11/12/2017
4.10
 131,950 4.21 4.21 4.10 0 0 0
08/12/2017
4.21
 192,750 4.23 4.23 4.19 0 0 0
07/12/2017
4.23
 46,080 4.21 4.28 4.20 0 0 0
06/12/2017
4.21
 175,170 4.26 4.26 4.18 0 0 0
05/12/2017
4.26
 202,320 4.31 4.33 4.26 0 0 0
04/12/2017
4.31
 223,100 4.25 4.32 4.22 0 0 0
01/12/2017
4.25
 97,640 4.30 4.31 4.21 0 0 0
30/11/2017
4.30
 244,810 4.34 4.34 4.23 0 0 0
29/11/2017
4.34
 167,820 4.26 4.34 4.26 0 0 0
28/11/2017
4.26
 533,370 4.26 4.37 4.21 0 1,170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |