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)
27/11/2017
4.26
 544,170 4.18 4.35 4.18 0 0 0
24/11/2017
4.18
 133,810 4.13 4.21 4.10 0 0 0
23/11/2017
4.13
 54,780 4.13 4.21 4.06 0 0 0
22/11/2017
4.13
 91,410 4.21 4.26 4.13 0 0 0
21/11/2017
4.21
 852,840 3.95 4.22 3.92 0 20,000 -0.2
20/11/2017
3.95
 73,700 3.93 3.97 3.92 0 0 0
17/11/2017
3.93
 91,610 3.94 3.95 3.89 0 15,000 -0.1
16/11/2017
3.94
 123,800 3.95 3.97 3.87 0 19,000 -0.1
15/11/2017
3.95
 80,770 4.02 4.02 3.92 0 20,460 -0.2
14/11/2017
4.02
 275,130 4.02 4.08 3.98 0 23,090 -0.2
13/11/2017
4.02
 601,960 3.82 4.02 3.82 0 27,000 -0.2
10/11/2017
3.82
 30,320 3.84 3.86 3.81 0 2,000 -0.0
09/11/2017
3.84
 22,420 3.84 3.86 3.81 0 2,000 -0.0
08/11/2017
3.84
 46,350 3.80 3.86 3.80 0 2,000 -0.0
07/11/2017
3.80
 122,740 3.79 3.86 3.79 56,160 2,000 0.4
06/11/2017
3.79
 105,590 3.81 3.81 3.79 800 2,000 -0.0
03/11/2017
3.81
 162,470 3.81 3.82 3.79 25,680 0 0.2
02/11/2017
3.81
 77,190 3.79 3.86 3.79 0 0 0
01/11/2017
3.79
 259,060 3.79 3.80 3.79 10 4,000 -0.0
31/10/2017
3.79
 186,820 3.79 3.81 3.79 0 4,000 -0.0
30/10/2017
3.79
 169,050 3.80 3.84 3.79 0 2,000 -0.0
27/10/2017
3.80
 69,170 3.82 3.82 3.79 0 2,000 -0.0
26/10/2017
3.82
 150,970 3.81 3.89 3.79 1,190 11,000 -0.1
25/10/2017
3.81
 119,570 3.90 3.92 3.77 1,810 10,860 -0.1
24/10/2017
3.90
 56,290 3.93 3.94 3.88 0 0 0
23/10/2017
3.93
 168,250 3.93 4.00 3.90 2,810 5,000 -0.0
20/10/2017
3.93
 178,800 3.87 3.93 3.87 300 0 0.0
19/10/2017
3.87
 287,080 3.82 3.95 3.82 0 0 0
18/10/2017
3.82
 81,860 3.80 3.83 3.79 0 0 0
17/10/2017
3.80
 56,850 3.80 3.80 3.79 0 0 0
16/10/2017
3.80
 81,890 3.79 3.81 3.78 0 0 0
13/10/2017
3.79
 67,100 3.80 3.80 3.78 0 5,000 -0.0
12/10/2017
3.80
 20,690 3.79 3.84 3.78 0 0 0
11/10/2017
3.79
 47,350 3.78 3.80 3.78 0 0 0
10/10/2017
3.78
 91,300 3.77 3.81 3.77 0 0 0
09/10/2017
3.77
 66,090 3.78 3.79 3.77 0 0 0
06/10/2017
3.78
 116,760 3.80 3.80 3.78 0 0 0
05/10/2017
3.80
 86,800 3.79 3.80 3.76 0 0 0
04/10/2017
3.79
 40,090 3.79 3.81 3.77 0 0 0
03/10/2017
3.79
 122,840 3.84 3.84 3.78 0 0 0
02/10/2017
3.84
 106,610 3.84 3.84 3.81 0 0 0
29/09/2017
3.84
 69,070 3.84 3.86 3.81 40 8,260 -0.1
28/09/2017
3.84
 211,000 3.80 3.89 3.80 650 0 0.0
27/09/2017
3.80
 86,040 3.79 3.81 3.79 0 0 0
26/09/2017
3.79
 208,730 3.79 3.80 3.79 0 0 0
25/09/2017
3.79
 203,530 3.79 3.81 3.77 0 0 0
22/09/2017
3.79
 175,880 3.79 3.80 3.78 0 0 0
21/09/2017
3.79
 162,110 3.79 3.81 3.77 0 0 0
20/09/2017
3.79
 71,340 3.81 3.82 3.77 0 0 0
19/09/2017
3.81
 207,260 3.77 3.82 3.77 0 3,000 -0.0
18/09/2017
3.77
 103,710 3.78 3.79 3.77 0 0 0
15/09/2017
3.78
 18,340 3.77 3.78 3.76 0 0 0
14/09/2017
3.77
 40,220 3.75 3.79 3.75 0 0 0
13/09/2017
3.75
 857,700 3.74 3.79 3.74 0 340,720 -2.4
12/09/2017
3.74
 18,990 3.74 3.74 3.71 0 0 0
11/09/2017
3.74
 17,860 3.76 3.76 3.69 0 0 0
08/09/2017
3.76
 23,410 3.78 3.81 3.76 0 0 0
07/09/2017
3.78
 310,710 3.71 3.81 3.71 115,670 0 0.8
06/09/2017
3.71
 28,450 3.71 3.71 3.70 0 0 0
05/09/2017
3.71
 24,990 3.71 3.71 3.70 300 0 0.0
01/09/2017
3.71
 311,140 3.72 3.72 3.69 0 300,130 -2.1
31/08/2017
3.72
 219,140 3.68 3.74 3.68 5,000 174,500 -1.2
30/08/2017
3.68
 401,720 3.68 3.72 3.68 0 248,630 -1.7
29/08/2017
3.68
 123,940 3.71 3.75 3.68 0 0 0
28/08/2017
3.71
 38,410 3.71 3.72 3.71 0 0 0
25/08/2017
3.71
 39,570 3.75 3.75 3.71 0 0 0
24/08/2017
3.75
 335,080 3.74 3.75 3.71 0 300,000 -2.1
23/08/2017
3.74
 123,470 3.78 3.78 3.72 0 110,000 -0.8
22/08/2017
3.78
 340,590 3.68 3.78 3.68 108,420 0 0.8
21/08/2017
3.68
 399,100 3.69 3.71 3.68 10,100 300,740 -2.0
18/08/2017
3.69
 166,610 3.70 3.73 3.67 3,000 0 0.0
17/08/2017
3.70
 128,530 3.75 3.75 3.70 0 38,000 -0.3
16/08/2017
3.75
 175,090 3.78 3.79 3.74 10,000 59,790 -0.4
15/08/2017
3.78
 130,880 3.77 3.79 3.76 1,000 0 0.0
14/08/2017
3.77
 73,520 3.77 3.78 3.75 5,000 0 0.0
11/08/2017
3.77
 44,130 3.75 3.78 3.74 0 0 0
10/08/2017
3.75
 62,230 3.75 3.78 3.75 0 0 0
09/08/2017
3.75
 575,630 3.74 3.82 3.74 100 430,000 -3.1
08/08/2017
3.74
 297,320 3.82 3.82 3.74 400 261,980 -1.9
07/08/2017
3.82
 268,260 3.78 3.83 3.79 70,100 270,000 -1.4
04/08/2017
3.78
 328,910 3.78 3.84 3.78 0 300,000 -2.2
03/08/2017
3.78
 306,100 3.79 3.81 3.77 30,920 200,000 -1.2
02/08/2017
3.79
 220,780 3.84 3.84 3.78 0 134,990 -1.0
01/08/2017
3.84
 170,460 3.80 3.85 3.80 500 139,130 -1.0
31/07/2017
3.80
 45,730 3.79 3.87 3.79 0 0 0
28/07/2017
3.79
 198,340 3.86 3.88 3.79 0 150,030 -1.1
27/07/2017
3.86
 80,250 3.86 3.88 3.86 0 0 0
26/07/2017
3.86
 31,900 3.89 3.89 3.85 1,000 0 0.0
25/07/2017
3.89
 57,620 3.89 3.89 3.84 1,000 0 0.0
24/07/2017
3.89
 219,600 3.91 3.91 3.84 40,000 105,600 -0.5
21/07/2017
3.91
 129,670 3.84 3.95 3.82 0 0 0
20/07/2017
3.84
 63,320 3.84 3.86 3.83 0 0 0
19/07/2017
3.84
 110,050 3.86 3.86 3.83 38,370 0 0.3
18/07/2017
3.86
 98,780 3.84 3.86 3.84 0 0 0
17/07/2017
3.84
 153,550 3.87 3.89 3.79 0 0 0
14/07/2017
3.87
 63,980 3.86 3.89 3.85 0 0 0
13/07/2017
3.86
 151,730 3.86 3.89 3.85 0 0 0
12/07/2017
3.86
 111,980 3.89 3.91 3.85 55,000 0 0.4
11/07/2017
3.89
 133,160 3.87 3.89 3.82 54,800 0 0.4
10/07/2017
3.87
 125,700 3.93 3.94 3.66 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |