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)
21/11/2013
2.66
 2,145,920 2.82 2.86 2.66 0 0 0
20/11/2013
2.82
 1,102,130 2.70 2.82 2.70 0 3,000 -0.0
19/11/2013
2.70
 1,117,920 2.66 2.78 2.62 0 5,000 -0.0
18/11/2013
2.66
 2,002,780 2.54 2.70 2.54 0 5,000 -0.0
15/11/2013
2.54
 929,820 2.46 2.58 2.42 0 0 0
14/11/2013
2.46
 815,710 2.42 2.50 2.38 0 0 0
13/11/2013
2.42
 452,560 2.42 2.42 2.34 10,000 3,100 0.0
12/11/2013
2.42
 1,900,320 2.58 2.58 2.42 0 0 0
11/11/2013
2.58
 1,852,250 2.42 2.58 2.38 0 5,000 -0.0
08/11/2013
2.42
 732,850 2.42 2.42 2.34 0 6,980 -0.0
07/11/2013
2.42
 1,397,300 2.34 2.50 2.30 300 12,700 -0.1
06/11/2013
2.34
 2,608,220 2.22 2.34 2.26 0 5,000 -0.0
05/11/2013
2.22
 990,660 2.10 2.22 2.22 0 11,000 -0.1
04/11/2013
2.10
 979,780 1.97 2.10 1.97 0 0 0
01/11/2013
1.97
 168,380 1.97 1.97 1.93 0 0 0
31/10/2013
1.97
 248,270 1.97 1.97 1.93 0 0 0
30/10/2013
1.97
 187,310 1.97 2.01 1.93 0 0 0
29/10/2013
1.97
 440,230 1.97 2.01 1.89 0 0 0
28/10/2013
1.97
 808,260 2.06 2.10 1.97 0 0 0
25/10/2013
2.06
 415,570 2.01 2.06 1.97 0 0 0
24/10/2013
2.01
 707,970 2.01 2.10 2.01 0 1,330 -0.0
23/10/2013
2.01
 834,770 2.06 2.10 1.97 0 0 0
22/10/2013
2.06
 985,340 1.97 2.10 1.97 0 5,000 -0.0
21/10/2013
1.97
 764,250 1.85 1.97 1.89 0 5,000 -0.0
18/10/2013
1.85
 619,120 1.85 1.93 1.85 0 14,140 -0.1
17/10/2013
1.85
 964,680 1.73 1.85 1.81 0 10,000 -0.0
16/10/2013
1.73
 666,500 1.65 1.73 1.65 1,000 0 0.0
15/10/2013
1.65
 162,000 1.69 1.69 1.65 0 0 0
14/10/2013
1.69
 147,540 1.65 1.73 1.65 0 10,000 -0.0
11/10/2013
1.65
 216,210 1.57 1.65 1.61 0 0 0
10/10/2013
1.57
 182,640 1.61 1.65 1.57 0 0 0
09/10/2013
1.61
 207,710 1.61 1.65 1.61 0 0 0
08/10/2013
1.61
 84,500 1.65 1.65 1.61 0 0 0
07/10/2013
1.65
 440,170 1.57 1.65 1.57 0 0 0
04/10/2013
1.57
 36,590 1.61 1.61 1.57 0 0 0
03/10/2013
1.61
 185,530 1.61 1.65 1.57 0 0 0
02/10/2013
1.61
 132,870 1.65 1.65 1.61 0 5,000 -0.0
01/10/2013
1.65
 141,970 1.61 1.65 1.57 0 0 0
30/09/2013
1.61
 83,060 1.57 1.61 1.57 0 0 0
27/09/2013
1.57
 47,300 1.61 1.61 1.57 0 0 0
26/09/2013
1.61
 55,260 1.61 1.61 1.57 5,000 0 0.0
25/09/2013
1.61
 159,410 1.57 1.61 1.53 0 0 0
24/09/2013
1.57
 24,790 1.53 1.57 1.49 0 0 0
23/09/2013
1.53
 43,990 1.49 1.57 1.49 0 0 0
20/09/2013
1.49
 29,520 1.49 1.53 1.49 0 0 0
19/09/2013
1.49
 21,190 1.49 1.53 1.49 0 0 0
18/09/2013
1.49
 27,040 1.49 1.53 1.45 0 0 0
17/09/2013
1.49
 17,610 1.53 1.57 1.49 0 0 0
16/09/2013
1.53
 20,250 1.57 1.57 1.49 0 0 0
13/09/2013
1.57
 33,110 1.49 1.57 1.49 0 0 0
12/09/2013
1.49
 12,960 1.49 1.53 1.49 0 0 0
11/09/2013
1.49
 52,460 1.53 1.53 1.45 0 0 0
10/09/2013
1.53
 26,350 1.53 1.57 1.49 0 0 0
09/09/2013
1.53
 11,250 1.57 1.57 1.49 0 0 0
06/09/2013
1.57
 36,250 1.57 1.57 1.49 0 0 0
05/09/2013
1.57
 136,710 1.53 1.57 1.53 0 0 0
04/09/2013
1.53
 56,680 1.53 1.57 1.49 0 0 0
03/09/2013
1.53
 11,050 1.57 1.57 1.53 0 0 0
30/08/2013
1.57
 30,960 1.57 1.57 1.53 0 0 0
29/08/2013
1.57
 32,600 1.53 1.57 1.53 0 0 0
28/08/2013
1.53
 159,760 1.61 1.61 1.53 0 0 0
27/08/2013
1.61
 19,110 1.61 1.61 1.57 0 0 0
26/08/2013
1.61
 42,330 1.61 1.61 1.53 0 0 0
23/08/2013
1.61
 197,620 1.61 1.65 1.57 0 0 0
22/08/2013
1.61
 88,240 1.65 1.65 1.57 0 10,000 -0.0
21/08/2013
1.65
 132,320 1.61 1.65 1.61 0 0 0
20/08/2013
1.61
 178,110 1.65 1.65 1.61 0 0 0
19/08/2013
1.65
 178,730 1.65 1.69 1.61 0 0 0
16/08/2013
1.65
 228,800 1.65 1.65 1.61 0 0 0
15/08/2013
1.65
 111,750 1.61 1.65 1.57 0 0 0
14/08/2013
1.61
 30,510 1.57 1.61 1.57 0 0 0
13/08/2013
1.57
 20,590 1.61 1.61 1.57 0 0 0
12/08/2013
1.61
 8,120 1.61 1.61 1.57 0 0 0
09/08/2013
1.61
 5,230 1.61 1.61 1.61 0 0 0
08/08/2013
1.61
 34,180 1.61 1.61 1.61 0 0 0
07/08/2013
1.61
 59,580 1.61 1.65 1.61 0 0 0
06/08/2013
1.61
 41,040 1.65 1.65 1.61 0 0 0
05/08/2013
1.65
 27,150 1.61 1.65 1.61 0 0 0
02/08/2013
1.61
 37,020 1.61 1.65 1.61 0 0 0
01/08/2013
1.61
 24,450 1.65 1.65 1.61 0 0 0
31/07/2013
1.65
 52,780 1.65 1.65 1.61 0 0 0
30/07/2013
1.65
 61,120 1.65 1.65 1.61 0 0 0
29/07/2013
1.65
 95,850 1.65 1.65 1.61 0 0 0
26/07/2013
1.65
 47,720 1.61 1.69 1.61 0 0 0
25/07/2013
1.61
 18,710 1.61 1.65 1.61 2,720 0 0.0
24/07/2013
1.61
 66,060 1.65 1.65 1.61 0 0 0
23/07/2013
1.65
 65,390 1.65 1.69 1.65 0 0 0
22/07/2013
1.65
 16,730 1.69 1.69 1.65 0 0 0
19/07/2013
1.69
 70,370 1.69 1.73 1.69 0 0 0
18/07/2013
1.69
 50,230 1.69 1.73 1.65 0 0 0
17/07/2013
1.69
 54,550 1.69 1.73 1.69 0 0 0
16/07/2013
1.69
 90,730 1.73 1.73 1.69 0 0 0
15/07/2013
1.73
 10,310 1.73 1.73 1.69 0 0 0
12/07/2013
1.73
 48,180 1.65 1.73 1.65 0 0 0
11/07/2013
1.65
 4,210 1.73 1.73 1.65 0 0 0
10/07/2013
1.73
 36,060 1.69 1.73 1.69 0 0 0
09/07/2013
1.69
 21,650 1.69 1.73 1.69 0 1,300 -0.0
08/07/2013
1.69
 19,160 1.73 1.73 1.69 0 0 0
05/07/2013
1.73
 24,790 1.73 1.73 1.69 0 0 0
04/07/2013
1.73
 32,310 1.73 1.73 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |