CTCP Vận tải Xăng dầu Vitaco (vto)

13
0.10
(0.78%)
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)
15/04/2010
3.94
 318,220 3.91 3.97 3.91 0 0 0
14/04/2010
3.91
 372,210 3.91 3.94 3.88 0 0 0
13/04/2010
3.91
 596,210 3.94 4.01 3.91 0 0 0
12/04/2010
3.94
 367,750 3.97 4.04 3.94 0 0 0
09/04/2010
3.97
 841,730 3.97 4.04 3.94 0 0 0
08/04/2010
3.97
 659,870 4.01 4.04 3.91 0 0 0
07/04/2010
4.01
 894,050 4.07 4.10 3.97 0 48,000 -0.6
06/04/2010
4.07
 3,134,120 3.91 4.10 3.88 0 10,000 -0.1
05/04/2010
3.91
 796,080 3.97 4.04 3.91 2,100 0 0.0
02/04/2010
3.97
 1,049,170 3.91 4.07 3.94 1,500 0 0.0
01/04/2010
3.91
 314,550 3.91 3.94 3.85 0 66,660 -0.8
31/03/2010
3.91
 793,270 3.79 3.97 3.79 1,030 0 0.0
30/03/2010
3.79
 415,970 3.76 3.85 3.73 0 1,000 -0.0
29/03/2010
3.76
 254,510 3.79 3.85 3.76 20,000 0 0.2
26/03/2010
3.79
 263,660 3.82 3.85 3.76 0 0 0
25/03/2010
3.82
 403,290 3.91 3.91 3.76 2,000 0 0.0
24/03/2010
3.91
 361,420 3.82 3.97 3.85 40,000 0 0.5
23/03/2010
3.82
 355,600 3.88 3.91 3.82 100 0 0.0
22/03/2010
3.88
 350,890 3.91 3.94 3.85 100 0 0.0
19/03/2010
3.91
 934,790 4.07 4.16 3.91 80 731,180 -9.3
18/03/2010
4.07
 805,200 3.91 4.07 3.88 0 300,000 -3.8
17/03/2010
3.91
 476,970 4.04 4.04 3.91 0 0 0
16/03/2010
4.04
 609,670 4.22 4.22 4.04 0 0 0
15/03/2010
4.22
 1,472,520 4.22 4.25 4.07 177,160 0 2.4
12/03/2010
4.22
 1,091,930 4.28 4.28 4.10 0 7,330 -0.1
11/03/2010
4.28
 1,843,160 4.19 4.35 4.10 4,000 2,000 0.0
10/03/2010
4.19
 1,193,510 4.10 4.25 4.10 0 0 0
09/03/2010
4.10
 1,361,030 3.91 4.10 3.85 0 20,230 -0.3
08/03/2010
3.91
 849,240 3.73 3.91 3.73 0 0 0
05/03/2010
3.73
 449,770 3.79 3.79 3.73 0 1,660 -0.0
04/03/2010
3.79
 1,227,780 3.63 3.79 3.69 0 0 0
03/03/2010
3.63
 576,440 3.48 3.63 3.48 0 1,330 -0.0
02/03/2010
3.48
 191,020 3.54 3.54 3.48 0 0 0
01/03/2010
3.54
 334,610 3.48 3.54 3.48 20,000 5,000 0.2
26/02/2010
3.48
 296,280 3.42 3.48 3.35 0 46,590 -0.5
25/02/2010
3.42
 238,460 3.38 3.45 3.38 0 72,650 -0.8
24/02/2010
3.38
 345,010 3.38 3.38 3.23 0 193,620 -2.1
23/02/2010
3.38
 631,120 3.54 3.54 3.38 0 530,710 -5.8
22/02/2010
3.54
 58,230 3.54 3.60 3.54 0 0 0
12/02/2010
3.54
 83,950 3.54 3.60 3.54 0 0 0
11/02/2010
3.54
 56,460 3.48 3.54 3.48 0 0 0
10/02/2010
3.48
 70,850 3.45 3.51 3.45 40 0 0.0
09/02/2010
3.45
 86,670 3.48 3.54 3.45 0 0 0
08/02/2010
3.48
 84,000 3.54 3.54 3.48 0 21,160 -0.2
05/02/2010
3.54
 99,990 3.60 3.60 3.51 1,000 1,000 0
04/02/2010
3.60
 233,600 3.57 3.60 3.54 0 1,000 -0.0
03/02/2010
3.57
 135,700 3.51 3.60 3.48 3,530 0 0.0
02/02/2010
3.51
 135,360 3.54 3.57 3.51 0 4,380 -0.0
01/02/2010
3.54
 78,260 3.51 3.57 3.51 0 0 0
29/01/2010
3.51
 151,610 3.51 3.54 3.45 70 30 0.0
28/01/2010
3.51
 101,910 3.54 3.57 3.51 860 0 0.0
27/01/2010
3.54
 203,940 3.66 3.69 3.54 1,000 0 0.0
26/01/2010
3.66
 181,400 3.51 3.66 3.63 0 0 0
25/01/2010
3.51
 151,530 3.51 3.57 3.48 0 0 0
22/01/2010
3.51
 285,030 3.51 3.54 3.42 12,780 0 0.1
21/01/2010
3.51
 258,430 3.63 3.66 3.51 16,670 0 0.2
20/01/2010
3.63
 214,140 3.69 3.73 3.63 290 0 0.0
19/01/2010
3.69
 192,450 3.66 3.76 3.63 17,420 0 0.2
18/01/2010
3.66
 323,080 3.85 3.85 3.66 16,750 0 0.2
15/01/2010
3.85
 181,480 3.88 3.94 3.76 17,940 10,000 0.1
14/01/2010
3.88
 178,530 3.91 4.01 3.82 120 0 0.0
13/01/2010
3.91
 353,280 3.88 4.04 3.73 11,070 0 0.1
12/01/2010
3.88
 498,630 3.97 4.10 3.88 29,650 0 0.4
11/01/2010
3.97
 313,240 4.07 4.13 3.97 4,550 0 0.1
08/01/2010
4.07
 601,390 4.13 4.32 4.07 0 4,550 -0.1
07/01/2010
4.13
 624,030 4.16 4.22 4.04 9,650 0 0.1
06/01/2010
4.16
 595,140 4.28 4.28 4.13 7,450 0 0.1
05/01/2010
4.28
 912,870 4.22 4.41 4.22 100 3,000 -0.0
04/01/2010
4.22
 209,950 4.04 4.22 4.13 0 0 0
31/12/2009
4.04
 957,880 4.04 4.22 4.04 0 0 0
30/12/2009
4.04
 711,960 3.85 4.04 3.97 14,800 0 0
29/12/2009
3.85
 1,018,140 3.69 3.85 3.76 120 0 0
28/12/2009
3.69
 477,520 3.73 3.88 3.60 0 0 0
25/12/2009
3.73
 715,230 3.57 3.73 3.60 0 5,000 0
24/12/2009
3.57
 354,490 3.51 3.57 3.42 0 13,130 0
23/12/2009
3.51
 308,070 3.51 3.54 3.42 1,000 11,670 0
22/12/2009
3.51
 264,490 3.57 3.63 3.48 30,660 0 0
21/12/2009
3.57
 472,280 3.42 3.57 3.38 0 3,640 0
18/12/2009
3.42
 571,360 3.29 3.45 3.29 5,000 386,030 0
17/12/2009
3.29
 384,140 3.29 3.29 3.14 0 42,000 0
16/12/2009
3.29
 272,810 3.45 3.45 3.29 0 3,000 0
15/12/2009
3.45
 706,510 3.54 3.54 3.38 0 492,650 0
14/12/2009
3.54
 545,380 3.42 3.57 3.35 3,100 304,000 0
11/12/2009
3.42
 351,450 3.57 3.57 3.42 17,290 100,000 0
10/12/2009
3.57
 369,840 3.69 3.73 3.54 0 200,000 0
09/12/2009
3.69
 453,570 3.88 3.88 3.69 0 188,000 0
08/12/2009
3.88
 265,680 3.97 4.01 3.85 0 19,000 0
07/12/2009
3.97
 156,410 3.94 3.97 3.88 1,000 44,000 0
04/12/2009
3.94
 280,050 3.94 4.01 3.88 1,000 139,510 0
03/12/2009
3.94
 397,850 4.04 4.04 3.85 0 156,700 0
02/12/2009
4.04
 493,090 4.22 4.22 4.04 1,000 351,780 0
01/12/2009
4.22
 267,380 4.16 4.35 4.16 0 19,000 0
30/11/2009
4.16
 220,330 4.04 4.22 4.04 20,680 0 0
27/11/2009
4.04
 740,790 3.94 4.13 3.76 9,070 4,000 0
26/11/2009
3.94
 279,770 4.13 4.13 3.94 44,590 0 0
25/11/2009
4.13
 422,730 4.35 4.35 4.13 4,910 0 0
24/11/2009
4.35
 246,710 4.47 4.50 4.35 5,150 0 0
23/11/2009
4.47
 236,470 4.56 4.66 4.47 0 11,440 0
20/11/2009
4.56
 411,130 4.72 4.72 4.56 0 0 0
19/11/2009
4.72
 355,370 4.69 4.75 4.66 0 135,000 0

Chính sách bảo mật | Điều khoản sử dụng |