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
(2024-08-20) 		-1.30 -9.15% 6,503,500 -174,000 -2.3
12.80
14.20
12.90
2 tháng
(2024-07-22) 		-1.45 -10.10% 32,448,800 1,939,100 28.7
12.80
15.50
12.90
3 tháng
(2024-06-21) 		-0.80 -5.84% 64,095,000 5,004,800 75.5
12.35
15.90
12.90
6 tháng
(2024-03-25) 		2.70 26.50% 105,525,900 5,833,000 86.2
9.77
15.90
12.90
12 tháng
(2023-09-25) 		4.06 45.86% 140,152,000 5,667,173 84.8
8.08
15.90
12.90
24 tháng
(2022-09-30) 		6.38 97.96% 258,516,900 8,318,592 114.5
5.06
15.90
12.90
36 tháng
(2021-10-05) 		2.56 24.81% 416,317,500 6,905,548 101.4
5.06
15.90
12.90
60 tháng
(2019-10-16) 		8.15 171.37% 492,356,900 7,299,878 107.9
3.87
15.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
1.48
 33,100 1.48 1.51 1.44 0 0 0
21/11/2011
1.48
 15,610 1.51 1.51 1.48 0 0 0
18/11/2011
1.51
 121,000 1.55 1.55 1.48 0 30,010 -0.1
17/11/2011
1.55
 18,790 1.55 1.58 1.51 0 8,000 -0.0
16/11/2011
1.55
 61,210 1.51 1.55 1.48 20,000 18,000 0.0
15/11/2011
1.51
 82,150 1.55 1.55 1.48 0 25,000 -0.1
14/11/2011
1.55
 75,860 1.55 1.55 1.48 0 20,000 -0.1
11/11/2011
1.55
 46,150 1.58 1.58 1.55 0 14,920 -0.1
10/11/2011
1.58
 96,380 1.62 1.62 1.58 0 0 0
09/11/2011
1.62
 54,720 1.68 1.72 1.62 1,440 0 0.0
08/11/2011
1.68
 39,870 1.68 1.68 1.65 0 0 0
07/11/2011
1.68
 155,640 1.68 1.68 1.62 4,330 0 0.0
04/11/2011
1.68
 24,140 1.72 1.72 1.68 0 0 0
03/11/2011
1.72
 50,910 1.72 1.75 1.68 0 0 0
02/11/2011
1.72
 63,990 1.72 1.72 1.68 0 0 0
01/11/2011
1.72
 106,500 1.75 1.75 1.68 0 0 0
31/10/2011
1.75
 112,460 1.75 1.82 1.75 0 0 0
28/10/2011
1.75
 157,780 1.72 1.79 1.68 0 0 0
27/10/2011
1.72
 9,440 1.68 1.72 1.68 0 0 0
26/10/2011
1.68
 64,370 1.68 1.72 1.65 0 0 0
25/10/2011
1.68
 46,060 1.75 1.75 1.68 0 0 0
24/10/2011
1.75
 43,430 1.72 1.75 1.72 0 0 0
21/10/2011
1.72
 30,710 1.72 1.75 1.72 0 0 0
20/10/2011
1.72
 38,740 1.72 1.72 1.68 0 0 0
19/10/2011
1.72
 40,120 1.68 1.72 1.65 0 0 0
18/10/2011
1.68
 34,610 1.68 1.72 1.65 0 0 0
17/10/2011
1.68
 75,070 1.72 1.75 1.68 0 0 0
14/10/2011
1.72
 36,530 1.72 1.79 1.72 0 0 0
13/10/2011
1.72
 55,270 1.72 1.79 1.68 0 22,000 -0.1
12/10/2011
1.72
 266,420 1.79 1.79 1.72 0 0 0
11/10/2011
1.79
 46,850 1.79 1.82 1.75 0 0 0
10/10/2011
1.79
 40,910 1.79 1.79 1.75 0 0 0
07/10/2011
1.79
 80,010 1.79 1.79 1.79 0 0 0
06/10/2011
1.79
 113,090 1.72 1.79 1.72 0 1,100 -0.0
05/10/2011
1.72
 112,420 1.72 1.79 1.72 0 0 0
04/10/2011
1.72
 147,050 1.72 1.75 1.68 0 0 0
03/10/2011
1.72
 155,610 1.79 1.82 1.72 0 0 0
30/09/2011
1.79
 201,260 1.82 1.82 1.75 20,000 0 0.1
29/09/2011
1.82
 203,170 1.86 1.86 1.79 0 0 0
28/09/2011
1.86
 267,450 1.79 1.86 1.82 0 0 0
27/09/2011
1.79
 165,150 1.82 1.89 1.79 0 0 0
26/09/2011
1.82
 93,320 1.86 1.86 1.79 0 7,400 -0.0
23/09/2011
1.86
 111,370 1.89 1.89 1.82 0 0 0
22/09/2011
1.89
 168,140 1.86 1.92 1.82 0 0 0
21/09/2011
1.86
 165,720 1.89 1.92 1.82 0 0 0
20/09/2011
1.89
 273,930 1.96 1.96 1.89 0 75,000 -0.4
19/09/2011
1.96
 189,780 1.92 1.96 1.86 0 0 0
16/09/2011
1.92
 219,930 1.99 1.99 1.92 0 0 0
15/09/2011
1.99
 405,830 1.99 2.03 1.92 0 40,000 -0.2
14/09/2011
1.99
 639,390 1.92 1.99 1.92 3,200 0 0.0
13/09/2011
1.92
 290,950 1.86 1.92 1.89 25,000 0 0.1
12/09/2011
1.86
 196,860 1.86 1.92 1.86 0 0 0
09/09/2011
1.86
 350,060 1.86 1.89 1.79 0 0 0
08/09/2011
1.86
 488,720 1.82 1.89 1.86 50,000 0 0.3
07/09/2011
1.82
 110,130 1.75 1.82 1.79 0 0 0
06/09/2011
1.75
 141,140 1.82 1.82 1.75 0 0 0
05/09/2011
1.82
 383,000 1.79 1.86 1.79 0 0 0
01/09/2011
1.79
 327,280 1.72 1.79 1.75 41,000 0 0.2
31/08/2011
1.72
 101,390 1.72 1.75 1.68 0 0 0
30/08/2011
1.72
 87,570 1.72 1.79 1.72 0 0 0
29/08/2011
1.72
 167,600 1.68 1.75 1.68 0 0 0
26/08/2011
1.68
 11,020 1.68 1.72 1.68 0 0 0
25/08/2011
1.68
 42,530 1.68 1.72 1.62 0 0 0
24/08/2011
1.68
 63,500 1.72 1.75 1.68 0 0 0
23/08/2011
1.72
 51,340 1.75 1.75 1.68 0 0 0
22/08/2011
1.75
 142,790 1.68 1.75 1.68 1,000 0 0.0
19/08/2011
1.68
 55,490 1.72 1.72 1.65 0 0 0
18/08/2011
1.72
 72,550 1.68 1.72 1.68 0 0 0
17/08/2011
1.68
 71,340 1.65 1.68 1.65 0 0 0
16/08/2011
1.65
 20,970 1.62 1.65 1.62 0 0 0
15/08/2011
1.62
 19,500 1.62 1.65 1.62 0 0 0
12/08/2011
1.62
 90,490 1.65 1.68 1.62 0 8,210 -0.0
11/08/2011
1.65
 90,350 1.65 1.65 1.62 0 0 0
10/08/2011
1.65
 30,650 1.58 1.65 1.58 3,400 0 0.0
09/08/2011
1.58
 79,110 1.65 1.65 1.58 0 0 0
08/08/2011
1.65
 25,950 1.68 1.68 1.62 9,000 0 0.0
05/08/2011
1.68
 70,410 1.65 1.72 1.65 0 0 0
04/08/2011
1.65
 53,010 1.58 1.65 1.58 0 0 0
03/08/2011
1.58
 94,720 1.65 1.68 1.58 0 0 0
02/08/2011
1.65
 60,680 1.68 1.68 1.65 0 0 0
01/08/2011
1.68
 44,170 1.72 1.75 1.68 3,000 0 0.0
29/07/2011
1.72
 122,350 1.75 1.75 1.68 0 0 0
28/07/2011
1.75
 115,100 1.68 1.75 1.68 0 0 0
27/07/2011
1.68
 20,260 1.72 1.75 1.68 0 0 0
26/07/2011
1.72
 52,380 1.68 1.75 1.68 0 0 0
25/07/2011
1.68
 22,900 1.72 1.75 1.68 0 0 0
22/07/2011
1.72
 80,700 1.75 1.75 1.68 4,000 0 0.0
21/07/2011
1.75
 79,010 1.75 1.75 1.72 0 16,000 -0.1
20/07/2011
1.75
 52,270 1.72 1.75 1.72 0 0 0
19/07/2011
1.72
 30,110 1.72 1.75 1.72 0 0 0
18/07/2011
1.72
 4,731 1.75 1.75 1.72 0 5,000 -0.0
15/07/2011
1.75
 49,010 1.75 1.79 1.75 4,000 0 0.0
14/07/2011
1.75
 39,110 1.79 1.79 1.75 0 0 0
13/07/2011
1.79
 71,770 1.72 1.79 1.72 0 0 0
12/07/2011
1.72
 79,740 1.75 1.75 1.72 0 0 0
11/07/2011
1.75
 53,080 1.75 1.79 1.72 0 0 0
08/07/2011
1.75
 17,840 1.79 1.79 1.75 0 0 0
07/07/2011
1.79
 25,920 1.79 1.79 1.75 0 0 0
06/07/2011
1.79
 14,510 1.82 1.82 1.79 0 0 0
05/07/2011
1.82
 134,190 1.75 1.82 1.79 16,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |