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)
14/02/2017
4.09
 73,780 4.09 4.14 4.08 0 0 0
13/02/2017
4.09
 102,680 4.03 4.09 3.94 0 9,810 -0.1
10/02/2017
4.03
 62,350 4.00 4.04 3.97 0 3,190 -0.0
09/02/2017
4.00
 189,680 3.83 4.00 3.83 0 0 0
08/02/2017
3.83
 65,080 3.83 3.83 3.81 0 800 -0.0
07/02/2017
3.83
 84,050 3.83 3.83 3.81 0 0 0
06/02/2017
3.83
 77,870 3.85 3.85 3.81 10,000 30,000 -0.2
03/02/2017
3.85
 33,120 3.83 3.85 3.82 0 0 0
02/02/2017
3.83
 43,260 3.83 3.85 3.79 0 0 0
25/01/2017
3.83
 21,180 3.83 3.83 3.79 0 3,750 -0.0
24/01/2017
3.83
 81,620 3.81 3.83 3.81 0 44,090 -0.4
23/01/2017
3.81
 141,740 3.83 3.90 3.81 0 35,750 -0.3
20/01/2017
3.83
 103,860 3.83 3.85 3.81 46,970 48,930 -0.0
19/01/2017
3.83
 91,520 3.83 3.85 3.80 15,010 48,750 -0.3
18/01/2017
3.83
 84,750 3.88 3.88 3.81 0 29,170 -0.2
17/01/2017
3.88
 55,670 3.90 3.95 3.82 0 25,370 -0.2
16/01/2017
3.90
 47,270 3.95 3.97 3.90 0 240 -0.0
13/01/2017
3.95
 191,450 3.77 3.95 3.77 0 50,000 -0.4
12/01/2017
3.77
 37,320 3.80 3.80 3.74 0 250 -0.0
11/01/2017
3.80
 47,750 3.81 3.81 3.76 0 0 0
10/01/2017
3.81
 63,280 3.88 3.88 3.78 0 40,000 -0.3
09/01/2017
3.88
 87,580 3.78 3.90 3.81 0 50,000 -0.4
06/01/2017
3.78
 139,660 3.72 3.78 3.68 0 50,000 -0.4
05/01/2017
3.72
 23,730 3.78 3.82 3.71 0 0 0
04/01/2017
3.78
 16,210 3.80 3.80 3.71 0 0 0
03/01/2017
3.80
 25,210 3.80 3.80 3.69 0 200 -0.0
30/12/2016
3.80
 31,010 3.70 3.80 3.68 0 0 0
29/12/2016
3.70
 69,660 3.75 3.81 3.70 0 0 0
28/12/2016
3.75
 27,250 3.76 3.76 3.69 0 0 0
27/12/2016
3.76
 11,940 3.76 3.76 3.72 0 0 0
26/12/2016
3.76
 96,150 3.73 3.81 3.74 0 31,010 -0.2
23/12/2016
3.73
 49,950 3.79 3.81 3.73 0 3,670 -0.0
22/12/2016
3.79
 8,320 3.81 3.81 3.78 0 6,390 -0.1
21/12/2016
3.81
 106,310 3.81 3.81 3.75 0 55,000 -0.4
20/12/2016
3.81
 113,110 3.90 3.90 3.81 0 0 0
19/12/2016
3.90
 23,810 3.81 3.90 3.82 0 0 0
16/12/2016
3.81
 213,210 3.81 3.83 3.79 0 119,850 -1.0
15/12/2016
3.81
 100,350 3.81 3.81 3.76 0 30,000 -0.2
14/12/2016
3.81
 135,980 3.81 3.83 3.81 0 25,000 -0.2
13/12/2016
3.81
 156,650 3.78 3.83 3.76 0 1,620 -0.0
12/12/2016
3.78
 56,710 3.85 3.85 3.78 0 0 0
09/12/2016
3.85
 65,010 3.88 3.90 3.84 0 3,880 -0.0
08/12/2016
3.88
 68,510 3.88 3.95 3.88 0 44,950 -0.4
07/12/2016
3.88
 37,630 3.90 3.93 3.85 0 10,000 -0.1
06/12/2016
3.90
 73,640 3.91 3.91 3.90 0 0 0
05/12/2016
3.91
 17,320 3.93 3.97 3.86 0 0 0
02/12/2016
3.93
 43,590 3.99 4.00 3.93 0 0 0
01/12/2016
3.99
 94,410 3.94 4.02 3.93 0 40,000 -0.3
30/11/2016
3.94
 32,380 3.94 3.95 3.93 0 0 0
29/11/2016
3.94
 44,790 3.93 3.95 3.90 0 0 0
28/11/2016
3.93
 40,570 4.11 4.11 3.93 0 0 0
25/11/2016
4.11
 75,770 4.10 4.12 4.07 0 30,000 -0.3
24/11/2016
4.10
 44,970 4.09 4.11 3.81 0 0 0
23/11/2016
4.09
 41,360 4.13 4.13 4.09 0 0 0
22/11/2016
4.13
 78,740 4.09 4.19 4.07 0 0 0
21/11/2016
4.09
 36,780 4.11 4.23 4.09 0 0 0
18/11/2016
4.11
 31,300 4.04 4.11 4.04 0 1,290 -0.0
17/11/2016
4.04
 23,460 4.03 4.12 4.04 0 1,490 -0.0
16/11/2016
4.03
 36,820 4.05 4.07 4.03 0 1,490 -0.0
15/11/2016
4.05
 49,600 4.03 4.07 4.00 0 1,400 -0.0
14/11/2016
4.03
 44,800 4.12 4.12 4.03 0 1,400 -0.0
11/11/2016
4.12
 19,750 4.13 4.17 4.05 0 0 0
10/11/2016
4.13
 51,880 3.95 4.18 4.00 0 0 0
09/11/2016
3.95
 196,420 4.14 4.14 3.87 0 0 0
08/11/2016
4.14
 27,580 4.23 4.26 4.09 0 0 0
07/11/2016
4.23
 86,260 4.15 4.23 4.04 0 0 0
04/11/2016
4.15
 111,740 4.21 4.21 4.14 0 0 0
03/11/2016
4.21
 17,410 4.26 4.28 4.21 0 0 0
02/11/2016
4.26
 45,320 4.29 4.29 4.26 0 0 0
01/11/2016
4.29
 103,700 4.33 4.35 4.28 0 0 0
31/10/2016
4.33
 47,370 4.37 4.38 4.29 0 0 0
28/10/2016
4.37
 35,650 4.37 4.38 4.33 0 0 0
27/10/2016
4.37
 25,840 4.36 4.42 4.33 0 300 -0.0
26/10/2016
4.36
 47,690 4.39 4.42 4.33 0 100 -0.0
25/10/2016
4.39
 106,370 4.45 4.45 4.39 0 0 0
24/10/2016
4.45
 23,080 4.52 4.62 4.45 80 0 0.0
21/10/2016
4.52
 35,000 4.57 4.57 4.47 0 5,000 -0.0
20/10/2016
4.57
 99,720 4.40 4.65 4.57 100 0 0.0
19/10/2016
4.40
 44,210 4.38 4.45 4.38 0 0 0
18/10/2016
4.38
 99,420 4.43 4.47 4.38 0 0 0
17/10/2016
4.43
 24,410 4.50 4.50 4.42 0 0 0
14/10/2016
4.50
 69,160 4.42 4.55 4.42 0 0 0
13/10/2016
4.42
 66,750 4.38 4.45 4.37 0 0 0
12/10/2016
4.38
 76,140 4.39 4.52 4.38 20 0 0.0
11/10/2016
4.39
 129,090 4.45 4.50 4.38 0 0 0
10/10/2016
4.45
 61,560 4.45 4.47 4.45 0 0 0
07/10/2016
4.45
 98,140 4.47 4.50 4.45 0 0 0
06/10/2016
4.47
 42,330 4.47 4.52 4.47 0 0 0
05/10/2016
4.47
 62,800 4.45 4.53 4.45 0 0 0
04/10/2016
4.45
 51,140 4.52 4.54 4.45 0 10,000 -0.1
03/10/2016
4.52
 73,170 4.50 4.54 4.47 0 0 0
30/09/2016
4.50
 335,440 4.57 4.57 4.50 0 0 0
29/09/2016
4.57
 212,010 4.65 4.69 4.54 0 0 0
28/09/2016
4.65
 116,170 4.66 4.69 4.62 0 0 0
27/09/2016
4.66
 250,470 4.66 4.71 4.62 0 0 0
26/09/2016
4.66
 128,950 4.66 4.74 4.60 50,000 0 0.5
23/09/2016
4.66
 116,130 4.66 4.66 4.59 0 0 0
22/09/2016
4.66
 134,530 4.61 4.67 4.62 0 0 0
21/09/2016
4.61
 83,160 4.62 4.62 4.57 0 15,000 -0.1
20/09/2016
4.62
 368,940 4.62 4.66 4.53 0 6,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |