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)
27/04/2016
3.22
 210,130 3.17 3.22 3.13 0 3,000 -0.0
26/04/2016
3.17
 99,430 3.17 3.26 3.13 0 0 0
25/04/2016
3.17
 365,230 3.08 3.26 3.13 3,000 0 0.0
22/04/2016
3.08
 185,350 2.90 3.08 3.04 3,000 0 0.0
21/04/2016
2.90
 84,130 2.90 2.95 2.90 0 0 0
20/04/2016
2.90
 86,230 2.90 2.95 2.86 0 0 0
19/04/2016
2.90
 154,010 2.90 2.90 2.86 0 0 0
15/04/2016
2.90
 153,510 2.90 2.90 2.86 0 0 0
14/04/2016
2.90
 78,890 2.90 2.95 2.86 0 0 0
13/04/2016
2.90
 107,550 2.86 2.90 2.81 0 0 0
12/04/2016
2.86
 107,980 2.90 2.90 2.86 0 0 0
11/04/2016
2.90
 127,650 2.86 2.90 2.81 0 0 0
08/04/2016
2.86
 124,860 2.90 2.90 2.86 0 0 0
07/04/2016
2.90
 131,170 2.86 2.90 2.86 0 0 0
06/04/2016
2.86
 140,100 2.86 2.86 2.81 0 0 0
05/04/2016
2.86
 126,970 2.77 2.86 2.81 0 0 0
04/04/2016
2.77
 125,380 2.81 2.81 2.77 0 0 0
01/04/2016
2.81
 44,060 2.81 2.86 2.81 250 0 0.0
31/03/2016
2.81
 205,330 2.86 2.86 2.77 0 0 0
30/03/2016
2.86
 57,930 2.81 2.86 2.81 0 0 0
29/03/2016
2.81
 111,030 2.90 2.90 2.81 0 0 0
28/03/2016
2.90
 73,010 2.86 2.90 2.81 0 0 0
25/03/2016
2.86
 185,830 2.90 2.90 2.86 0 0 0
24/03/2016
2.90
 152,050 2.86 2.95 2.86 0 0 0
23/03/2016
2.86
 81,620 2.86 2.90 2.86 0 0 0
22/03/2016
2.86
 89,570 2.81 2.90 2.81 0 0 0
21/03/2016
2.81
 158,620 2.90 2.90 2.81 0 0 0
18/03/2016
2.90
 71,670 2.90 2.90 2.86 0 0 0
17/03/2016
2.90
 51,490 2.90 2.99 2.90 0 0 0
16/03/2016
2.90
 540,210 2.86 3.04 2.81 0 0 0
15/03/2016
2.86
 95,840 2.86 2.90 2.86 0 0 0
14/03/2016
2.86
 85,810 2.81 2.86 2.81 0 0 0
11/03/2016
2.81
 130,460 2.86 2.90 2.81 0 0 0
10/03/2016
2.86
 154,340 2.81 2.86 2.77 0 0 0
09/03/2016
2.81
 64,360 2.81 2.86 2.81 0 0 0
08/03/2016
2.81
 70,500 2.81 2.86 2.77 0 0 0
07/03/2016
2.81
 101,230 2.86 2.86 2.81 0 0 0
04/03/2016
2.86
 150,390 2.81 2.86 2.81 0 0 0
03/03/2016
2.81
 132,110 2.86 2.86 2.81 0 0 0
02/03/2016
2.86
 363,960 2.81 2.90 2.81 0 0 0
01/03/2016
2.81
 45,880 2.81 2.86 2.81 0 0 0
29/02/2016
2.81
 180,810 2.77 2.81 2.77 0 0 0
26/02/2016
2.77
 73,850 2.77 2.81 2.73 0 0 0
25/02/2016
2.77
 100,380 2.81 2.81 2.77 0 0 0
24/02/2016
2.81
 91,100 2.90 2.90 2.81 0 0 0
23/02/2016
2.90
 203,940 2.77 2.90 2.77 0 0 0
22/02/2016
2.77
 1,194,870 2.86 2.86 2.73 0 1,132,420 -6.9
19/02/2016
2.86
 412,080 2.95 2.95 2.81 0 365,340 -2.3
18/02/2016
2.95
 500,220 2.95 2.95 2.81 0 466,000 -2.9
17/02/2016
2.95
 361,420 2.99 2.99 2.81 0 357,350 -2.3
16/02/2016
2.99
 764,380 2.99 2.99 2.86 0 758,270 -4.9
15/02/2016
2.99
 48,010 3.13 3.13 2.99 0 48,000 -0.3
05/02/2016
3.13
 35,110 3.08 3.13 2.99 0 0 0
04/02/2016
3.08
 6,250 3.08 3.13 3.08 0 0 0
03/02/2016
3.08
 3,260 3.08 3.08 3.04 0 0 0
02/02/2016
3.08
 10,570 3.08 3.08 2.99 0 0 0
01/02/2016
3.08
 65,610 2.95 3.08 2.95 0 0 0
29/01/2016
2.95
 1,300 2.99 2.99 2.95 0 0 0
28/01/2016
2.99
 9,820 2.90 3.04 2.95 0 0 0
27/01/2016
2.90
 44,800 3.04 3.04 2.90 0 0 0
26/01/2016
3.04
 7,490 2.99 3.04 2.90 0 0 0
25/01/2016
2.99
 42,800 2.99 3.08 2.99 0 0 0
22/01/2016
2.99
 52,760 2.99 2.99 2.86 0 0 0
21/01/2016
2.99
 65,070 2.99 2.99 2.90 0 0 0
20/01/2016
2.99
 570 3.04 3.04 2.99 0 0 0
19/01/2016
3.04
 5,500 2.95 3.04 2.86 0 0 0
18/01/2016
2.95
 92,460 2.95 2.95 2.77 0 0 0
15/01/2016
2.95
 8,810 2.95 2.95 2.86 0 1,990 -0.0
14/01/2016
2.95
 10,350 2.95 2.95 2.86 0 0 0
13/01/2016
2.95
 20,500 2.99 2.99 2.95 0 0 0
12/01/2016
2.99
 34,430 2.95 2.99 2.95 0 0 0
11/01/2016
2.95
 27,040 2.95 2.99 2.81 0 0 0
08/01/2016
2.95
 15,460 2.99 2.99 2.90 0 0 0
07/01/2016
2.99
 46,380 3.04 3.04 2.95 0 0 0
06/01/2016
3.04
 44,730 3.04 3.08 2.99 0 0 0
05/01/2016
3.04
 12,030 3.04 3.08 2.99 0 0 0
04/01/2016
3.04
 111,890 3.04 3.04 2.99 0 0 0
31/12/2015
3.04
 13,150 3.04 3.04 3.04 0 0 0
30/12/2015
3.04
 17,620 3.04 3.08 3.04 0 0 0
29/12/2015
3.04
 15,190 3.08 3.08 2.99 0 0 0
28/12/2015
3.08
 22,120 2.99 3.08 3.04 0 0 0
25/12/2015
2.99
 21,530 3.04 3.04 2.99 0 0 0
24/12/2015
3.04
 20,910 2.99 3.08 2.99 0 0 0
23/12/2015
2.99
 13,170 3.08 3.08 2.99 0 0 0
22/12/2015
3.08
 6,100 3.04 3.08 3.04 0 0 0
21/12/2015
3.04
 16,430 3.04 3.08 3.04 0 0 0
18/12/2015
3.04
 2,000 3.08 3.08 3.04 0 0 0
17/12/2015
3.08
 51,760 3.04 3.13 3.04 0 0 0
16/12/2015
3.04
 27,020 3.04 3.08 3.04 0 0 0
15/12/2015
3.04
 21,450 3.08 3.08 3.04 0 0 0
14/12/2015
3.08
 31,840 3.08 3.08 3.04 0 0 0
11/12/2015
3.08
 86,190 2.99 3.08 2.95 0 0 0
10/12/2015
2.99
 51,980 3.08 3.13 2.99 0 8,060 -0.1
09/12/2015
3.08
 58,870 3.13 3.13 3.04 0 0 0
08/12/2015
3.13
 3,800 3.13 3.13 3.04 0 0 0
07/12/2015
3.13
 23,170 3.08 3.13 3.04 0 0 0
04/12/2015
3.08
 41,480 3.13 3.13 3.08 0 0 0
03/12/2015
3.13
 15,640 3.17 3.17 3.08 0 0 0
02/12/2015
3.17
 11,850 3.22 3.22 3.13 0 0 0
01/12/2015
3.22
 20,390 3.08 3.22 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |