CTCP Vận tải Xăng dầu Vitaco (vto)

12.90
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
(2024-08-19) 		-1.50 -10.45% 7,488,200 -86,900 -1.1
12.80
14.35
12.85
2 tháng
(2024-07-22) 		-1.50 -10.45% 32,341,900 1,939,100 28.7
12.80
15.50
12.85
3 tháng
(2024-06-20) 		-0.30 -2.28% 64,892,200 4,797,700 72.8
12.35
15.90
12.85
6 tháng
(2024-03-22) 		2.56 24.86% 105,742,400 5,835,100 86.2
9.77
15.90
12.85
12 tháng
(2023-09-25) 		4.01 45.30% 140,045,100 5,667,173 84.8
8.08
15.90
12.85
24 tháng
(2022-09-29) 		6.25 94.61% 258,541,500 8,304,492 114.4
5.06
15.90
12.85
36 tháng
(2021-10-04) 		2.19 20.59% 418,093,200 6,940,648 101.9
5.06
15.90
12.85
60 tháng
(2019-10-15) 		8.14 172.94% 492,255,270 7,299,878 107.9
3.87
15.90
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
8.58
 76,300 8.47 8.63 8.51 0 6,100 -0.1
27/11/2023
8.47
 102,100 8.60 8.68 8.47 0 2,500 -0.0
24/11/2023
8.60
 115,600 8.57 8.60 8.52 700 1,600 -0.0
23/11/2023
8.57
 121,000 8.65 8.75 8.57 5,000 0 0.0
22/11/2023
8.65
 163,500 8.60 8.65 8.58 5,400 0 0.0
21/11/2023
8.60
 103,800 8.57 8.63 8.58 2,200 0 0.0
20/11/2023
8.57
 165,900 8.58 8.61 8.54 4,200 0 0.0
17/11/2023
8.58
 246,200 8.65 8.69 8.55 0 1,800 -0.0
16/11/2023
8.65
 88,300 8.59 8.65 8.55 0 0 0
15/11/2023
8.59
 122,900 8.54 8.72 8.55 2,100 0 0.0
14/11/2023
8.54
 143,200 8.51 8.60 8.50 1,100 0 0.0
13/11/2023
8.51
 85,300 8.51 8.55 8.47 800 0 0.0
10/11/2023
8.51
 138,000 8.48 8.60 8.46 7,800 0 0.1
09/11/2023
8.48
 232,300 8.60 8.64 8.48 0 100 -0.0
08/11/2023
8.60
 126,000 8.47 8.60 8.36 6,100 0 0.1
07/11/2023
8.47
 148,400 8.42 8.51 8.27 5,700 0 0.1
06/11/2023
8.42
 76,600 8.40 8.43 8.36 400 0 0.0
03/11/2023
8.40
 239,200 8.40 8.44 8.29 2,000 148,000 -1.3
02/11/2023
8.40
 184,200 8.08 8.40 8.18 3,000 71,800 -0.6
01/11/2023
8.08
 160,200 8.08 8.14 7.99 0 1,900 -0.0
31/10/2023
8.08
 242,800 8.18 8.34 8.08 0 22,500 -0.2
30/10/2023
8.18
 178,800 8.29 8.43 8.18 0 19,600 -0.2
27/10/2023
8.29
 389,600 8.13 8.32 8.13 0 25,700 -0.2
26/10/2023
8.13
 1,000,200 8.67 8.67 8.06 0 20,500 -0.2
25/10/2023
8.67
 400,200 8.60 8.69 8.60 38,800 3,900 0.3
24/10/2023
8.60
 251,300 8.57 8.67 8.53 61,900 0 0.6
23/10/2023
8.57
 223,700 8.65 8.70 8.52 31,000 11,900 0.2
20/10/2023
8.65
 672,600 8.62 8.67 8.36 300 33,200 -0.3
19/10/2023
8.62
 404,300 8.66 8.83 8.62 600 2,100 -0.0
18/10/2023
8.66
 707,000 9.12 9.16 8.55 600 16,500 -0.2
17/10/2023
9.12
 1,027,100 9.19 9.54 9.12 2,100 4,400 -0.0
16/10/2023
9.19
 1,139,600 8.97 9.28 8.98 700 0 0.0
13/10/2023
8.97
 206,200 8.93 8.97 8.84 21,100 2,100 0.2
12/10/2023
8.93
 321,900 8.94 9.01 8.89 1,000 5,700 -0.0
11/10/2023
8.94
 241,300 8.90 9.03 8.90 13,800 0 0.1
10/10/2023
8.90
 167,600 8.93 9.09 8.89 4,500 500 0.0
09/10/2023
8.93
 295,000 8.88 9.13 8.88 5,900 0 0.1
06/10/2023
8.88
 248,500 8.62 8.92 8.60 45,700 4,100 0.4
05/10/2023
8.62
 109,600 8.61 8.69 8.60 0 12,400 -0.1
04/10/2023
8.61
 196,100 8.43 8.69 8.43 7,200 4,700 0.0
03/10/2023
8.43
 517,200 8.78 8.78 8.36 0 37,200 -0.3
02/10/2023
8.78
 228,100 8.72 8.86 8.69 0 2,600 -0.0
29/09/2023
8.72
 206,800 8.82 8.91 8.72 0 8,300 -0.1
28/09/2023
8.82
 347,500 8.65 9.10 8.56 13,900 10,300 0.0
27/09/2023
8.65
 543,100 8.74 8.76 8.46 0 49,600 -0.5
26/09/2023
8.74
 387,900 8.84 8.99 8.74 3,900 5,400 -0.0
25/09/2023
8.84
 607,000 9.12 9.35 8.84 37,000 19,000 0.2
22/09/2023
9.12
 842,300 9.25 9.27 8.93 230,200 26,000 2.0
21/09/2023
9.25
 948,400 9.06 9.31 9.08 253,200 0 2.5
20/09/2023
9.06
 529,500 8.88 9.09 8.89 33,200 1,300 0.3
19/09/2023
8.88
 261,600 8.91 9.02 8.86 1,100 6,100 -0.0
18/09/2023
8.91
 427,600 9.03 9.03 8.88 0 0 0
15/09/2023
9.03
 510,400 9.04 9.18 9.03 1,600 0 0.0
14/09/2023
9.04
 531,300 9.17 9.21 9.02 84,700 2,400 0.8
13/09/2023
9.17
 1,198,900 9.21 9.49 9.12 100,400 500 1.0
12/09/2023
9.21
 531,100 9.21 9.30 9.14 90,100 0 0.9
11/09/2023
9.21
 1,766,900 9.12 9.68 9.14 66,100 10,000 0.6
08/09/2023
9.12
 1,390,000 8.91 9.14 8.88 235,000 10,000 2.2
07/09/2023
8.91
 509,300 8.85 8.94 8.85 11,000 0 0.1
06/09/2023
8.85
 237,400 8.93 8.93 8.83 17,300 0 0.2
05/09/2023
8.93
 597,900 8.75 8.95 8.79 22,700 1,000 0.2
31/08/2023
8.75
 361,000 8.61 8.80 8.55 78,300 4,200 0.7
30/08/2023
8.61
 217,800 8.67 8.68 8.57 50,100 2,200 0.4
29/08/2023
8.67
 277,000 8.61 8.71 8.60 77,100 0 0.7
28/08/2023
8.61
 212,400 8.57 8.61 8.51 51,900 0 0.5
25/08/2023
8.57
 171,900 8.57 8.61 8.52 2,500 300 0.0
24/08/2023
8.57
 163,500 8.55 8.59 8.51 8,700 200 0.1
23/08/2023
8.55
 94,000 8.56 8.57 8.48 0 23,900 -0.2
22/08/2023
8.56
 467,300 8.45 8.65 8.36 32,300 37,500 -0.0
21/08/2023
8.45
 374,200 8.43 8.53 8.36 9,400 2,100 0.1
18/08/2023
8.43
 1,060,700 9.04 9.04 8.41 22,200 53,600 -0.3
17/08/2023
9.04
 306,900 9.12 9.20 9.04 0 2,700 -0.0
16/08/2023
9.12
 987,600 8.98 9.30 8.94 305,000 0 2.9
15/08/2023
8.98
 291,900 8.97 8.99 8.92 18,500 0 0.2
14/08/2023
8.97
 270,700 8.91 9.00 8.92 81,600 0 0.8
11/08/2023
8.91
 476,400 9.00 9.04 8.83 0 15,400 -0.1
10/08/2023
9.00
 1,068,800 9.12 9.23 8.98 101,300 21,300 0.8
09/08/2023
9.12
 1,123,200 9.00 9.26 8.98 15,800 0 0.2
08/08/2023
9.00
 749,000 8.90 9.05 8.90 180,100 0 1.7
07/08/2023
8.90
 533,200 8.85 8.96 8.85 0 0 0
04/08/2023
8.85
 862,700 8.88 8.97 8.46 30,100 5,000 0.2
03/08/2023
8.88
 552,900 8.96 8.98 8.86 5,000 3,200 0.0
02/08/2023
8.96
 636,900 9.02 9.07 8.93 0 3,100 -0.0
01/08/2023
9.02
 781,700 9.18 9.18 9.02 31,500 1,000 0.3
31/07/2023
9.18
 814,100 9.14 9.19 9.02 130,400 4,000 1.2
28/07/2023
9.14
 648,800 9.13 9.21 8.94 160,300 6,600 1.5
27/07/2023
9.13
 1,117,700 8.96 9.40 8.89 6,700 300 0.1
26/07/2023
8.96
 520,100 8.90 9.02 8.88 26,800 200 0.3
25/07/2023
8.90
 1,758,900 9.09 9.21 8.90 8,900 300 0.1
24/07/2023
9.09
 1,575,300 9.19 9.19 8.98 2,500 300 0.0
21/07/2023
9.19
 1,294,400 9.35 9.35 9.05 15,300 500 0.1
20/07/2023
9.35
 915,600 9.22 9.38 9.07 4,200 0 0.0
19/07/2023
9.22
 3,861,900 8.62 9.22 8.71 43,700 4,600 0.4
18/07/2023
8.62
 601,700 8.62 8.66 8.56 0 5,800 -0.1
17/07/2023
8.62
 558,000 8.65 8.67 8.57 0 6,300 -0.1
14/07/2023
8.65
 909,900 8.59 8.70 8.52 5,400 14,600 -0.1
13/07/2023
8.59
 500,800 8.58 8.67 8.55 0 5,400 -0.0
12/07/2023
8.58
 1,147,900 8.42 8.65 8.37 10,900 0 0.1
11/07/2023
8.42
 464,900 8.44 8.48 8.38 16,900 0 0.2
10/07/2023
8.44
 349,300 8.36 8.49 8.37 7,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |