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)
08/02/2011
2.79
 156,430 2.73 2.83 2.73 0 0 0
28/01/2011
2.73
 321,330 2.61 2.73 2.67 3,000 0 0.0
27/01/2011
2.61
 60,850 2.61 2.64 2.61 0 0 0
26/01/2011
2.61
 141,200 2.58 2.61 2.51 0 0 0
25/01/2011
2.58
 105,110 2.61 2.61 2.55 0 0 0
24/01/2011
2.61
 75,760 2.64 2.64 2.61 0 0 0
21/01/2011
2.64
 67,780 2.64 2.67 2.61 0 0 0
20/01/2011
2.64
 103,650 2.67 2.70 2.64 0 0 0
19/01/2011
2.67
 62,540 2.67 2.70 2.64 0 0 0
18/01/2011
2.67
 77,380 2.70 2.73 2.67 0 0 0
17/01/2011
2.70
 106,590 2.70 2.76 2.67 550 0 0.0
14/01/2011
2.70
 120,550 2.67 2.70 2.61 450 0 0.0
13/01/2011
2.67
 48,050 2.64 2.70 2.61 0 0 0
12/01/2011
2.64
 57,170 2.61 2.67 2.61 0 1,530 -0.0
11/01/2011
2.61
 252,570 2.67 2.67 2.58 0 0 0
10/01/2011
2.67
 160,440 2.70 2.70 2.64 570 14,020 -0.1
07/01/2011
2.70
 74,740 2.73 2.76 2.70 0 0 0
06/01/2011
2.73
 132,880 2.76 2.79 2.73 0 0 0
05/01/2011
2.76
 256,720 2.76 2.79 2.73 0 0 0
04/01/2011
2.76
 107,700 2.76 2.79 2.76 0 0 0
31/12/2010
2.76
 117,840 2.76 2.79 2.73 0 0 0
30/12/2010
2.76
 112,590 2.79 2.83 2.76 0 0 0
29/12/2010
2.79
 292,040 2.83 2.89 2.79 0 10,000 -0.1
28/12/2010
2.83
 182,310 2.83 2.89 2.83 0 0 0
27/12/2010
2.83
 48,900 2.79 2.83 2.79 200 0 0.0
24/12/2010
2.79
 100,470 2.83 2.89 2.79 0 0 0
23/12/2010
2.83
 265,870 2.92 2.95 2.83 20,090 0 0.2
22/12/2010
2.92
 774,590 2.79 2.92 2.83 43,750 0 0.4
21/12/2010
2.79
 229,780 2.83 2.86 2.76 47,750 2,330 0.4
20/12/2010
2.83
 199,930 2.86 2.92 2.83 0 0 0
17/12/2010
2.86
 225,910 2.79 2.89 2.76 0 0 0
16/12/2010
2.79
 277,950 2.89 2.89 2.76 930 0 0.0
15/12/2010
2.89
 231,600 2.95 3.01 2.86 0 0 0
14/12/2010
2.95
 398,320 3.07 3.07 2.95 1,000 0 0.0
13/12/2010
3.07
 549,350 2.95 3.07 3.01 10,000 0 0.1
10/12/2010
2.95
 418,800 2.86 2.95 2.83 0 0 0
09/12/2010
2.86
 247,270 2.79 2.89 2.67 1,000 0 0.0
08/12/2010
2.79
 304,230 2.92 2.92 2.79 1,000 0 0.0
07/12/2010
2.92
 426,140 3.04 3.04 2.92 1,000 2,370 -0.0
06/12/2010
3.04
 685,330 2.98 3.10 2.92 1,000 150 0.0
03/12/2010
2.98
 429,950 2.86 2.98 2.92 0 0 0
02/12/2010
2.86
 398,130 2.73 2.86 2.67 0 30,000 -0.3
01/12/2010
2.73
 314,180 2.70 2.79 2.67 0 0 0
30/11/2010
2.70
 319,830 2.58 2.70 2.64 0 0 0
29/11/2010
2.58
 176,370 2.58 2.58 2.51 0 0 0
26/11/2010
2.58
 139,180 2.55 2.61 2.55 0 0 0
25/11/2010
2.55
 254,870 2.51 2.61 2.51 30,000 0 0.2
24/11/2010
2.51
 116,810 2.48 2.55 2.45 0 0 0
23/11/2010
2.48
 73,150 2.45 2.51 2.48 0 0 0
22/11/2010
2.45
 118,940 2.55 2.55 2.45 0 0 0
19/11/2010
2.55
 118,650 2.58 2.61 2.51 0 0 0
18/11/2010
2.58
 136,740 2.51 2.64 2.51 700 1,860 -0.0
17/11/2010
2.51
 120,080 2.45 2.55 2.45 0 0 0
16/11/2010
2.45
 168,480 2.48 2.48 2.42 0 0 0
15/11/2010
2.48
 391,610 2.45 2.55 2.45 0 9,130 -0.1
12/11/2010
2.45
 218,130 2.51 2.51 2.42 0 0 0
11/11/2010
2.51
 183,980 2.58 2.58 2.51 0 26,000 -0.2
10/11/2010
2.58
 154,260 2.64 2.67 2.58 0 750 -0.0
09/11/2010
2.64
 223,020 2.73 2.73 2.61 100 0 0.0
08/11/2010
2.73
 78,710 2.76 2.76 2.67 0 0 0
05/11/2010
2.76
 122,740 2.70 2.79 2.73 0 0 0
04/11/2010
2.70
 212,660 2.67 2.73 2.67 35,000 90,000 -0.5
03/11/2010
2.67
 229,460 2.73 2.73 2.67 0 0 0
02/11/2010
2.73
 235,310 2.73 2.76 2.67 0 0 0
01/11/2010
2.73
 136,600 2.76 2.76 2.70 0 72,000 -0.6
29/10/2010
2.76
 100,780 2.76 2.79 2.73 0 30,000 -0.3
28/10/2010
2.76
 229,330 2.79 2.79 2.73 0 145,000 -1.3
27/10/2010
2.79
 108,660 2.89 2.89 2.79 0 52,800 -0.5
26/10/2010
2.89
 399,580 2.83 2.92 2.83 0 260,000 -2.4
25/10/2010
2.83
 239,420 2.86 2.86 2.76 0 190,450 -1.7
22/10/2010
2.86
 217,090 2.86 2.86 2.79 2,000 130,000 -1.2
21/10/2010
2.86
 157,370 2.89 2.95 2.86 3,000 82,000 -0.7
20/10/2010
2.89
 393,490 3.01 3.01 2.89 0 200,000 -1.9
19/10/2010
3.01
 183,920 3.01 3.07 2.98 3,000 79,540 -0.7
18/10/2010
3.01
 197,240 3.04 3.07 3.01 1,470 73,610 -0.7
15/10/2010
3.04
 131,860 3.07 3.10 3.01 0 54,920 -0.5
14/10/2010
3.07
 272,500 3.07 3.14 3.04 0 127,100 -1.2
13/10/2010
3.07
 210,070 3.07 3.10 3.04 0 110,000 -1.1
12/10/2010
3.07
 187,650 3.10 3.17 3.07 0 80,000 -0.8
11/10/2010
3.10
 143,730 3.10 3.17 3.07 0 98,040 -1.0
08/10/2010
3.10
 274,710 3.17 3.17 3.10 0 100,000 -1.0
07/10/2010
3.17
 304,260 3.23 3.23 3.17 0 144,540 -1.5
06/10/2010
3.23
 152,150 3.14 3.23 3.14 2,490 0 0.0
05/10/2010
3.14
 168,600 3.10 3.14 3.07 0 0 0
04/10/2010
3.10
 409,420 3.17 3.17 3.10 0 0 0
01/10/2010
3.17
 244,800 3.17 3.20 3.14 0 0 0
30/09/2010
3.17
 243,760 3.20 3.20 3.17 0 0 0
29/09/2010
3.20
 412,880 3.23 3.26 3.20 0 0 0
28/09/2010
3.23
 301,340 3.20 3.26 3.20 0 0 0
27/09/2010
3.20
 271,630 3.20 3.23 3.17 0 0 0
24/09/2010
3.20
 121,890 3.17 3.20 3.14 0 0 0
23/09/2010
3.17
 345,660 3.20 3.20 3.17 0 0 0
22/09/2010
3.20
 271,380 3.20 3.23 3.17 0 0 0
21/09/2010
3.20
 251,330 3.20 3.23 3.17 0 3,000 -0.0
20/09/2010
3.20
 166,670 3.23 3.26 3.20 0 0 0
17/09/2010
3.23
 274,600 3.17 3.26 3.17 3,000 0 0.0
16/09/2010
3.17
 132,910 3.17 3.20 3.14 0 0 0
15/09/2010
3.17
 110,790 3.20 3.20 3.14 0 0 0
14/09/2010
3.20
 298,160 3.14 3.20 3.14 0 0 0
13/09/2010
3.14
 347,990 3.20 3.26 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |