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)
31/01/2013
1.84
 80,950 1.84 1.88 1.80 0 0 0
30/01/2013
1.84
 225,530 1.84 1.95 1.80 0 5,000 -0.0
29/01/2013
1.84
 167,500 1.84 1.88 1.80 0 0 0
28/01/2013
1.84
 403,180 1.84 1.91 1.80 0 0 0
25/01/2013
1.84
 205,350 1.84 1.91 1.80 0 0 0
24/01/2013
1.84
 87,930 1.80 1.88 1.80 0 860 -0.0
23/01/2013
1.80
 98,770 1.80 1.84 1.76 3,000 0 0.0
22/01/2013
1.80
 273,870 1.84 1.84 1.76 0 50,000 -0.2
21/01/2013
1.84
 224,250 1.88 1.88 1.80 0 91,800 -0.4
18/01/2013
1.88
 504,080 1.99 1.99 1.88 2,000 150 0.0
17/01/2013
1.99
 527,840 1.88 1.99 1.88 40,000 1,000 0.2
16/01/2013
1.88
 454,670 1.76 1.88 1.76 110,000 0 0.5
15/01/2013
1.76
 203,880 1.69 1.80 1.65 0 0 0
14/01/2013
1.69
 95,880 1.69 1.73 1.65 3,100 30,000 -0.1
11/01/2013
1.69
 70,880 1.69 1.73 1.69 2,000 0 0.0
10/01/2013
1.69
 95,270 1.69 1.73 1.65 0 0 0
09/01/2013
1.69
 323,940 1.73 1.76 1.69 0 0 0
08/01/2013
1.73
 87,290 1.73 1.76 1.69 0 0 0
07/01/2013
1.73
 104,410 1.76 1.80 1.73 900 0 0.0
04/01/2013
1.76
 119,150 1.73 1.80 1.69 30,000 0 0.1
03/01/2013
1.73
 429,860 1.76 1.80 1.69 0 0 0
02/01/2013
1.76
 413,210 1.73 1.80 1.73 0 0 0
28/12/2012
1.73
 83,000 1.69 1.73 1.65 0 0 0
27/12/2012
1.69
 79,100 1.69 1.73 1.65 0 0 0
26/12/2012
1.69
 63,530 1.65 1.69 1.61 0 0 0
25/12/2012
1.65
 42,180 1.65 1.65 1.61 2,000 0 0.0
24/12/2012
1.65
 8,120 1.65 1.69 1.65 2,000 0 0.0
21/12/2012
1.65
 30,110 1.61 1.65 1.61 0 0 0
20/12/2012
1.61
 26,320 1.61 1.69 1.61 0 0 0
19/12/2012
1.61
 39,190 1.65 1.69 1.61 5,000 0 0.0
18/12/2012
1.65
 7,570 1.65 1.69 1.65 0 0 0
17/12/2012
1.65
 79,990 1.61 1.65 1.61 0 0 0
14/12/2012
1.61
 50,480 1.61 1.69 1.61 0 0 0
13/12/2012
1.61
 13,980 1.69 1.73 1.61 0 0 0
12/12/2012
1.69
 97,030 1.69 1.73 1.65 0 0 0
11/12/2012
1.69
 99,000 1.65 1.69 1.61 0 0 0
10/12/2012
1.65
 99,970 1.58 1.65 1.58 0 0 0
07/12/2012
1.58
 59,510 1.61 1.65 1.58 0 0 0
06/12/2012
1.61
 55,610 1.58 1.61 1.50 0 0 0
05/12/2012
1.58
 44,490 1.58 1.61 1.54 5,000 0 0.0
04/12/2012
1.58
 20,380 1.58 1.58 1.54 0 0 0
03/12/2012
1.58
 23,410 1.54 1.58 1.54 0 0 0
30/11/2012
1.54
 15,010 1.54 1.58 1.54 0 0 0
29/11/2012
1.54
 2,030 1.54 1.58 1.54 0 0 0
28/11/2012
1.54
 31,320 1.54 1.58 1.54 0 0 0
27/11/2012
1.54
 40,360 1.58 1.58 1.54 0 0 0
26/11/2012
1.58
 7,050 1.58 1.58 1.54 0 0 0
23/11/2012
1.58
 13,210 1.58 1.58 1.54 0 0 0
22/11/2012
1.58
 29,490 1.61 1.61 1.58 0 0 0
21/11/2012
1.61
 30,790 1.61 1.61 1.54 0 0 0
20/11/2012
1.61
 5,730 1.61 1.61 1.58 0 0 0
19/11/2012
1.61
 21,790 1.61 1.61 1.54 0 0 0
16/11/2012
1.61
 25,160 1.58 1.61 1.58 13,000 5,470 0.0
15/11/2012
1.58
 15,030 1.65 1.65 1.58 0 0 0
14/11/2012
1.65
 31,400 1.61 1.65 1.61 0 0 0
13/11/2012
1.61
 66,030 1.61 1.65 1.61 0 0 0
12/11/2012
1.61
 40,290 1.58 1.61 1.58 0 0 0
09/11/2012
1.58
 11,050 1.58 1.58 1.54 0 4,260 -0.0
08/11/2012
1.58
 6,560 1.58 1.58 1.54 0 0 0
07/11/2012
1.58
 19,880 1.54 1.61 1.54 0 0 0
06/11/2012
1.54
 9,780 1.54 1.58 1.50 0 0 0
05/11/2012
1.54
 40,670 1.54 1.54 1.50 0 0 0
02/11/2012
1.54
 140,680 1.61 1.61 1.54 0 0 0
01/11/2012
1.61
 24,510 1.61 1.65 1.58 0 0 0
31/10/2012
1.61
 11,640 1.65 1.65 1.58 0 0 0
30/10/2012
1.65
 41,990 1.61 1.65 1.61 0 0 0
29/10/2012
1.61
 34,160 1.58 1.61 1.58 0 0 0
26/10/2012
1.58
 35,310 1.58 1.61 1.58 0 0 0
25/10/2012
1.58
 11,120 1.61 1.61 1.58 0 0 0
24/10/2012
1.61
 19,860 1.65 1.65 1.61 0 0 0
23/10/2012
1.65
 54,510 1.61 1.65 1.61 0 0 0
22/10/2012
1.61
 121,420 1.65 1.65 1.61 0 0 0
19/10/2012
1.65
 106,460 1.65 1.69 1.61 0 10,000 -0.0
18/10/2012
1.65
 74,750 1.69 1.69 1.61 0 0 0
17/10/2012
1.69
 38,330 1.69 1.69 1.61 0 0 0
16/10/2012
1.69
 18,220 1.61 1.69 1.61 0 0 0
15/10/2012
1.61
 11,330 1.69 1.69 1.61 0 5,430 -0.0
12/10/2012
1.69
 58,250 1.69 1.73 1.65 0 0 0
11/10/2012
1.69
 79,890 1.69 1.73 1.65 0 0 0
10/10/2012
1.69
 25,240 1.65 1.69 1.61 15,430 0 0.1
09/10/2012
1.65
 23,380 1.69 1.69 1.61 0 0 0
08/10/2012
1.69
 16,960 1.61 1.69 1.61 0 0 0
05/10/2012
1.61
 234,750 1.65 1.65 1.61 0 0 0
04/10/2012
1.65
 57,990 1.65 1.65 1.58 0 0 0
03/10/2012
1.65
 21,610 1.65 1.69 1.61 0 1,650 -0.0
02/10/2012
1.65
 41,240 1.65 1.69 1.61 0 0 0
01/10/2012
1.65
 12,500 1.69 1.73 1.65 0 0 0
28/09/2012
1.69
 66,190 1.76 1.76 1.69 0 0 0
27/09/2012
1.76
 62,670 1.69 1.76 1.65 0 0 0
26/09/2012
1.69
 89,520 1.69 1.76 1.65 0 0 0
25/09/2012
1.69
 27,710 1.61 1.69 1.61 0 0 0
24/09/2012
1.61
 15,230 1.65 1.65 1.61 0 0 0
21/09/2012
1.65
 32,620 1.65 1.69 1.61 5,000 0 0.0
20/09/2012
1.65
 55,530 1.69 1.69 1.61 0 0 0
19/09/2012
1.69
 49,570 1.73 1.73 1.65 5,000 0 0.0
18/09/2012
1.73
 29,470 1.80 1.80 1.73 0 0 0
17/09/2012
1.80
 22,050 1.80 1.80 1.73 5,000 0 0.0
14/09/2012
1.80
 142,110 1.73 1.80 1.73 0 0 0
13/09/2012
1.73
 25,830 1.69 1.73 1.69 5,000 0 0.0
12/09/2012
1.69
 31,470 1.69 1.73 1.69 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |