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)
09/09/2010
3.32
 288,890 3.23 3.35 3.23 0 0 0
08/09/2010
3.23
 443,190 3.32 3.32 3.20 0 20,000 -0.2
07/09/2010
3.32
 323,930 3.42 3.45 3.32 0 30,000 -0.3
06/09/2010
3.42
 570,860 3.29 3.45 3.32 0 0 0
01/09/2010
3.29
 297,840 3.32 3.35 3.20 0 0 0
31/08/2010
3.32
 362,420 3.26 3.35 3.20 5,000 0 0.1
30/08/2010
3.26
 408,520 3.10 3.26 3.23 20,000 0 0.2
27/08/2010
3.10
 211,230 3.10 3.14 3.01 0 0 0
26/08/2010
3.10
 323,450 3.04 3.14 3.01 0 0 0
25/08/2010
3.04
 660,790 3.17 3.17 3.01 3,000 0 0.0
24/08/2010
3.17
 515,440 3.29 3.29 3.17 0 0 0
23/08/2010
3.29
 128,480 3.32 3.32 3.26 0 0 0
20/08/2010
3.32
 168,570 3.32 3.35 3.29 0 0 0
19/08/2010
3.32
 213,160 3.35 3.38 3.29 0 0 0
18/08/2010
3.35
 300,570 3.48 3.48 3.35 0 0 0
17/08/2010
3.48
 112,770 3.51 3.51 3.38 0 0 0
16/08/2010
3.51
 442,110 3.35 3.51 3.38 0 0 0
13/08/2010
3.35
 266,330 3.32 3.38 3.29 0 0 0
12/08/2010
3.32
 598,680 3.48 3.48 3.32 0 0 0
11/08/2010
3.48
 228,580 3.45 3.57 3.45 0 0 0
10/08/2010
3.45
 261,030 3.51 3.51 3.35 0 3,100 -0.0
09/08/2010
3.51
 420,350 3.60 3.60 3.51 0 0 0
06/08/2010
3.60
 166,790 3.60 3.63 3.57 0 0 0
05/08/2010
3.60
 299,750 3.60 3.66 3.60 0 0 0
04/08/2010
3.60
 240,490 3.66 3.66 3.57 0 0 0
03/08/2010
3.66
 352,130 3.60 3.73 3.63 0 0 0
02/08/2010
3.60
 237,140 3.66 3.66 3.60 0 15,000 -0.2
30/07/2010
3.66
 346,030 3.66 3.73 3.63 0 0 0
29/07/2010
3.66
 264,860 3.63 3.73 3.60 0 0 0
28/07/2010
3.63
 370,900 3.69 3.69 3.60 0 5,000 -0.1
27/07/2010
3.69
 225,700 3.76 3.79 3.69 0 10,000 -0.1
26/07/2010
3.76
 300,410 3.76 3.79 3.73 300 20,000 -0.2
23/07/2010
3.76
 273,750 3.79 3.82 3.76 0 0 0
22/07/2010
3.79
 462,230 3.82 3.88 3.79 0 660 -0.0
21/07/2010
3.82
 392,170 3.82 3.88 3.82 0 0 0
20/07/2010
3.82
 307,320 3.82 3.88 3.82 0 0 0
19/07/2010
3.82
 212,860 3.85 3.85 3.79 0 0 0
16/07/2010
3.85
 331,140 3.85 3.88 3.85 0 10,000 -0.1
15/07/2010
3.85
 225,710 3.82 3.88 3.82 0 0 0
14/07/2010
3.82
 470,230 3.85 3.94 3.82 0 17,660 -0.2
13/07/2010
3.85
 363,340 3.79 3.91 3.82 0 0 0
12/07/2010
3.79
 129,620 3.79 3.82 3.76 0 0 0
09/07/2010
3.79
 176,400 3.79 3.82 3.76 0 10,000 -0.1
08/07/2010
3.79
 226,450 3.76 3.85 3.76 0 15,000 -0.2
07/07/2010
3.76
 379,350 3.76 3.82 3.73 0 0 0
06/07/2010
3.76
 457,910 3.85 3.85 3.76 0 100,000 -1.2
05/07/2010
3.85
 257,570 3.88 3.91 3.82 0 0 0
02/07/2010
3.88
 394,050 3.82 3.88 3.82 0 0 0
01/07/2010
3.82
 283,910 3.82 3.85 3.82 0 0 0
30/06/2010
3.82
 473,750 3.88 3.88 3.79 0 0 0
29/06/2010
3.88
 339,610 3.88 3.97 3.88 6,000 0 0.1
28/06/2010
3.88
 272,480 3.85 3.91 3.85 0 0 0
25/06/2010
3.85
 727,580 4.01 4.01 3.85 0 0 0
24/06/2010
4.01
 541,470 3.97 4.07 3.97 0 0 0
23/06/2010
3.97
 583,610 4.01 4.04 3.91 1,100 0 0.0
22/06/2010
4.01
 1,196,880 4.07 4.16 3.91 8,000 16,560 -0.1
21/06/2010
4.07
 1,866,400 3.88 4.07 3.91 24,000 0 0.3
18/06/2010
3.88
 371,310 3.88 3.94 3.85 0 0 0
17/06/2010
3.88
 758,870 3.82 3.91 3.82 0 50 -0.0
16/06/2010
3.82
 433,690 3.79 3.85 3.79 0 0 0
15/06/2010
3.79
 249,140 3.79 3.82 3.76 0 13,880 -0.2
14/06/2010
3.79
 164,540 3.82 3.85 3.79 0 0 0
11/06/2010
3.82
 358,130 3.82 3.94 3.82 0 0 0
10/06/2010
3.82
 690,720 3.66 3.82 3.66 50 0 0.0
09/06/2010
3.66
 214,350 3.69 3.76 3.66 0 0 0
08/06/2010
3.69
 314,680 3.66 3.73 3.63 0 10,000 -0.1
07/06/2010
3.66
 395,250 3.79 3.79 3.63 0 0 0
04/06/2010
3.79
 402,510 3.85 3.85 3.76 1,500 0 0.0
03/06/2010
3.85
 320,640 3.85 3.97 3.85 0 0 0
02/06/2010
3.85
 291,120 3.82 3.85 3.76 0 0 0
01/06/2010
3.82
 353,840 3.82 3.85 3.79 0 56,200 -0.7
31/05/2010
3.82
 289,310 3.94 3.94 3.82 0 0 0
28/05/2010
3.94
 738,740 3.82 3.97 3.85 0 0 0
27/05/2010
3.82
 303,220 3.85 3.85 3.76 0 4,800 -0.1
26/05/2010
3.85
 352,650 3.73 3.85 3.69 0 0 0
25/05/2010
3.73
 347,960 3.73 3.79 3.66 35,000 0 0.4
24/05/2010
3.73
 466,780 3.66 3.76 3.63 0 0 0
21/05/2010
3.66
 1,119,820 3.85 3.85 3.66 1,010 450 0.0
20/05/2010
3.85
 559,060 3.76 3.88 3.60 26,560 0 0.3
19/05/2010
3.76
 942,070 3.94 3.94 3.76 10,000 0 0.1
18/05/2010
3.94
 652,490 3.97 3.97 3.88 5,000 0 0.1
17/05/2010
3.97
 965,600 4.13 4.13 3.94 0 10,000 -0.1
14/05/2010
4.13
 442,570 4.07 4.16 4.07 0 0 0
13/05/2010
4.07
 900,440 4.04 4.16 4.01 0 3,000 -0.0
12/05/2010
4.04
 1,132,050 4.16 4.19 4.01 3,000 0 0.0
11/05/2010
4.16
 1,211,800 4.22 4.28 4.16 0 236,500 -3.2
10/05/2010
4.22
 1,851,850 4.44 4.44 4.22 15,000 0 0.2
07/05/2010
4.44
 2,143,350 4.60 4.66 4.38 400 0 0.0
06/05/2010
4.60
 1,644,690 4.38 4.60 4.50 25,920 0 0
05/05/2010
4.38
 2,625,070 4.22 4.41 4.04 273,500 0 3.8
04/05/2010
4.22
 2,916,010 4.04 4.22 4.16 13,000 3,000 0.1
29/04/2010
4.04
 1,745,830 3.97 4.13 4.01 0 0 0
28/04/2010
3.97
 774,260 3.97 4.01 3.94 0 20,000 -0.3
27/04/2010
3.97
 718,250 4.01 4.04 3.91 0 177,160 -2.3
26/04/2010
4.01
 651,920 4.04 4.04 3.97 205,000 0 0
22/04/2010
4.04
 873,670 4.07 4.19 4.01 100,200 0 1.3
21/04/2010
4.07
 1,619,830 3.91 4.10 4.04 0 0 0
20/04/2010
3.91
 591,070 3.91 3.94 3.88 0 0 0
19/04/2010
3.91
 344,290 3.94 3.97 3.91 0 630 -0.0
16/04/2010
3.94
 735,170 3.94 4.01 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |