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)
23/04/2014
3.06
 219,890 3.02 3.10 3.02 72,100 0 0.5
22/04/2014
3.02
 444,080 2.94 3.06 2.82 0 0 0
21/04/2014
2.94
 349,240 3.14 3.14 2.94 53,100 0 0.4
18/04/2014
3.14
 387,420 3.34 3.34 3.14 0 0 0
17/04/2014
3.34
 333,250 3.22 3.38 3.22 92,700 37,440 0.5
16/04/2014
3.22
 712,580 3.26 3.26 3.10 209,000 0 1.7
15/04/2014
3.26
 429,100 3.43 3.43 3.26 0 0 0
14/04/2014
3.43
 248,340 3.55 3.55 3.38 0 0 0
11/04/2014
3.55
 292,550 3.59 3.59 3.51 100 0 0.0
10/04/2014
3.59
 665,380 3.55 3.63 3.55 186,730 17,100 1.5
08/04/2014
3.55
 638,810 3.47 3.55 3.47 0 25,000 -0.2
07/04/2014
3.47
 312,600 3.38 3.51 3.34 0 10 -0.0
04/04/2014
3.38
 245,280 3.43 3.47 3.34 0 3,300 -0.0
03/04/2014
3.43
 612,380 3.22 3.43 3.22 40,000 30,000 0.1
02/04/2014
3.22
 933,780 3.30 3.34 3.10 10,000 0 0.1
01/04/2014
3.30
 1,003,050 3.55 3.55 3.30 0 0 0
31/03/2014
3.55
 254,040 3.63 3.63 3.55 0 0 0
28/03/2014
3.63
 274,370 3.63 3.75 3.63 0 20,000 -0.2
27/03/2014
3.63
 446,470 3.59 3.67 3.51 0 0 0
26/03/2014
3.59
 1,246,020 3.79 3.83 3.59 0 1,500 -0.0
25/03/2014
3.79
 1,004,360 3.91 4.03 3.79 0 0 0
24/03/2014
3.91
 1,350,590 3.79 3.95 3.79 0 10,000 -0.1
21/03/2014
3.79
 550,890 3.67 3.79 3.67 107,000 0 1.0
20/03/2014
3.67
 776,100 3.75 3.83 3.63 18,910 0 0.2
19/03/2014
3.75
 2,199,700 3.51 3.75 3.55 1,500 12,000 -0.1
18/03/2014
3.51
 1,178,290 3.51 3.55 3.38 88,610 0 0.8
17/03/2014
3.51
 746,860 3.47 3.55 3.47 0 0 0
14/03/2014
3.47
 555,290 3.51 3.51 3.43 41,390 0 0.4
13/03/2014
3.51
 800,610 3.43 3.51 3.34 0 0 0
12/03/2014
3.43
 962,120 3.51 3.51 3.38 53,680 0 0.5
11/03/2014
3.51
 2,081,170 3.34 3.55 3.38 28,100 3,000 0.2
10/03/2014
3.34
 597,830 3.26 3.38 3.26 0 0 0
07/03/2014
3.26
 1,016,690 3.26 3.38 3.26 0 0 0
06/03/2014
3.26
 2,073,730 3.06 3.26 3.06 3,000 1,060 0.0
05/03/2014
3.06
 265,900 3.06 3.10 3.06 0 0 0
04/03/2014
3.06
 625,940 2.98 3.06 2.90 0 0 0
03/03/2014
2.98
 870,830 3.06 3.14 2.94 0 5,000 -0.0
28/02/2014
3.06
 686,030 3.10 3.14 2.98 0 0 0
27/02/2014
3.10
 1,767,300 3.10 3.22 3.10 0 0 0
26/02/2014
3.10
 457,600 3.06 3.10 3.02 6,000 0 0.0
25/02/2014
3.06
 523,930 3.06 3.10 3.02 0 2,000 -0.0
24/02/2014
3.06
 469,690 2.98 3.06 2.98 1,000 0 0.0
21/02/2014
2.98
 481,710 2.98 3.02 2.86 0 20,000 -0.1
20/02/2014
2.98
 1,928,970 3.14 3.18 2.94 146,930 0 1.1
19/02/2014
3.14
 888,720 3.18 3.18 3.06 0 0 0
18/02/2014
3.18
 740,440 3.10 3.22 3.06 0 0 0
17/02/2014
3.10
 2,462,590 2.94 3.14 2.90 108,360 0 0.8
14/02/2014
2.94
 1,526,180 2.94 3.02 2.90 0 10,000 -0.1
13/02/2014
2.94
 772,990 2.90 2.98 2.86 0 8,000 -0.1
12/02/2014
2.90
 763,240 2.86 2.94 2.78 0 400 -0.0
11/02/2014
2.86
 1,907,180 2.82 2.98 2.82 1,000 0 0.0
10/02/2014
2.82
 2,007,400 2.66 2.82 2.62 0 0 0
07/02/2014
2.66
 674,510 2.70 2.74 2.66 0 0 0
06/02/2014
2.70
 878,390 2.62 2.70 2.62 0 0 0
27/01/2014
2.62
 269,410 2.70 2.70 2.62 0 0 0
24/01/2014
2.70
 745,450 2.62 2.70 2.58 0 0 0
23/01/2014
2.62
 1,973,900 2.54 2.70 2.58 0 0 0
22/01/2014
2.54
 468,120 2.50 2.54 2.46 0 0 0
21/01/2014
2.50
 206,060 2.50 2.54 2.46 0 0 0
20/01/2014
2.50
 1,539,710 2.50 2.62 2.34 0 0 0
17/01/2014
2.50
 498,010 2.54 2.54 2.46 0 0 0
16/01/2014
2.54
 503,800 2.54 2.58 2.46 0 0 0
15/01/2014
2.54
 715,180 2.54 2.58 2.50 0 0 0
14/01/2014
2.54
 377,250 2.58 2.58 2.50 0 0 0
13/01/2014
2.58
 727,200 2.50 2.62 2.50 0 0 0
10/01/2014
2.50
 664,600 2.54 2.62 2.50 100 23,380 -0.1
09/01/2014
2.54
 583,630 2.54 2.58 2.50 0 0 0
08/01/2014
2.54
 337,830 2.50 2.58 2.46 0 0 0
07/01/2014
2.50
 442,460 2.58 2.58 2.50 0 0 0
06/01/2014
2.58
 476,260 2.50 2.58 2.46 0 0 0
03/01/2014
2.50
 407,420 2.50 2.54 2.46 0 0 0
02/01/2014
2.50
 288,060 2.54 2.58 2.50 0 0 0
31/12/2013
2.54
 406,520 2.42 2.54 2.42 0 0 0
30/12/2013
2.42
 923,890 2.58 2.58 2.42 20,000 0 0.1
27/12/2013
2.58
 561,620 2.58 2.62 2.54 0 0 0
26/12/2013
2.58
 300,930 2.58 2.62 2.54 0 0 0
25/12/2013
2.58
 681,220 2.62 2.66 2.58 0 0 0
24/12/2013
2.62
 496,790 2.62 2.70 2.62 0 0 0
23/12/2013
2.62
 532,400 2.62 2.70 2.62 0 0 0
20/12/2013
2.62
 775,660 2.66 2.70 2.62 0 1,330 -0.0
19/12/2013
2.66
 1,006,810 2.66 2.78 2.66 0 0 0
18/12/2013
2.66
 461,950 2.66 2.70 2.62 0 0 0
17/12/2013
2.66
 1,110,010 2.58 2.70 2.58 0 0 0
16/12/2013
2.58
 245,970 2.54 2.62 2.50 0 0 0
13/12/2013
2.54
 373,620 2.58 2.62 2.50 0 0 0
12/12/2013
2.58
 682,560 2.50 2.58 2.46 0 0 0
11/12/2013
2.50
 721,470 2.62 2.62 2.50 0 0 0
10/12/2013
2.62
 354,470 2.66 2.70 2.62 0 0 0
09/12/2013
2.66
 467,280 2.70 2.78 2.66 0 0 0
06/12/2013
2.70
 1,334,070 2.66 2.78 2.66 0 0 0
05/12/2013
2.66
 499,600 2.66 2.70 2.62 0 0 0
04/12/2013
2.66
 1,004,410 2.74 2.78 2.66 0 0 0
03/12/2013
2.74
 1,595,670 2.58 2.74 2.58 10,000 0 0.1
02/12/2013
2.58
 407,850 2.62 2.62 2.54 0 0 0
29/11/2013
2.62
 1,041,380 2.62 2.70 2.58 0 0 0
28/11/2013
2.62
 578,740 2.66 2.70 2.58 0 0 0
27/11/2013
2.66
 1,035,320 2.66 2.74 2.58 0 10,000 -0.1
26/11/2013
2.66
 1,057,630 2.54 2.70 2.50 0 0 0
25/11/2013
2.54
 760,570 2.62 2.70 2.54 20 0 0.0
22/11/2013
2.62
 1,391,180 2.66 2.70 2.54 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |