CTCP Vận tải Xăng dầu Vitaco (vto)

14.20
0
(0%)
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
(2024-11-04) 		1.75 14.06% 12,755,100 -362,700 -4.7
12.45
14.20
14.20
2 tháng
(2024-10-07) 		1.45 11.37% 16,306,600 26,300 0.3
12.15
14.20
14.20
3 tháng
(2024-09-05) 		0.90 6.77% 21,446,600 -237,900 -3.1
12.15
14.20
14.20
6 tháng
(2024-06-07) 		1.10 8.40% 99,974,300 6,567,600 99.4
12.15
15.90
14.20
12 tháng
(2023-12-11) 		5.45 62.29% 143,845,300 7,043,073 105.0
8.70
15.90
14.20
24 tháng
(2022-12-15) 		7.71 118.77% 267,358,600 9,741,465 134.6
6.21
15.90
14.20
36 tháng
(2021-12-20) 		3.82 36.86% 377,017,900 8,514,348 125.8
5.06
15.90
14.20
60 tháng
(2019-12-31) 		9.38 194.68% 510,946,470 8,503,788 126.6
3.87
15.90
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2008
3.33
 140,120 3.44 3.44 3.33 53,070 0 0
25/11/2008
3.44
 220,260 3.28 3.44 3.28 149,810 0 0
24/11/2008
3.28
 120,400 3.31 3.33 3.25 0 0 0
21/11/2008
3.31
 123,710 3.39 3.39 3.28 0 0 0
20/11/2008
3.39
 352,680 3.55 3.55 3.39 50,000 0 0
19/11/2008
3.55
 254,710 3.57 3.60 3.49 3,000 0 0
18/11/2008
3.57
 133,890 3.65 3.65 3.57 0 0 0
17/11/2008
3.65
 135,710 3.71 3.71 3.65 0 0 0
14/11/2008
3.71
 170,090 3.71 3.79 3.65 40,090 25,000 0
13/11/2008
3.71
 128,290 3.65 3.73 3.63 0 0 0
12/11/2008
3.65
 149,790 3.63 3.65 3.52 0 0 0
11/11/2008
3.63
 212,110 3.76 3.76 3.60 0 90 0
10/11/2008
3.76
 172,090 3.76 3.87 3.73 0 0 0
07/11/2008
3.76
 374,720 3.95 3.95 3.76 1,000 0 0
06/11/2008
3.95
 410,580 4.11 4.16 3.92 129,000 0 0
05/11/2008
4.11
 485,310 3.92 4.11 4.05 0 0 0
04/11/2008
3.92
 353,900 3.73 3.92 3.73 5,000 0 0
03/11/2008
3.73
 438,250 3.89 3.89 3.71 101,850 0 0
31/10/2008
3.89
 362,390 3.97 4.00 3.87 11,700 0 0
30/10/2008
3.97
 399,410 3.97 4.00 3.79 0 0 0
29/10/2008
3.97
 889,880 3.79 3.97 3.79 0 0 0
28/10/2008
3.79
 435,800 3.63 3.79 3.47 18,820 0 0
27/10/2008
3.63
 686,630 3.81 3.81 3.63 98,940 0 0
24/10/2008
3.81
 286,390 3.92 3.92 3.76 52,160 33,240 0
23/10/2008
3.92
 502,170 4.11 4.11 3.92 100,000 0 0
22/10/2008
4.11
 277,090 4.19 4.19 4.03 100,000 0 0
21/10/2008
4.19
 319,780 4.11 4.21 4.13 0 0 0
20/10/2008
4.11
 164,000 4.21 4.21 4.08 0 0 0
17/10/2008
4.21
 344,950 4.13 4.24 4.11 0 0 0
16/10/2008
4.13
 473,020 4.29 4.32 4.08 1,100 1,080 0
15/10/2008
4.29
 789,060 4.11 4.29 4.05 6,200 147,500 0
14/10/2008
4.11
 28,350 3.92 4.11 4.11 0 25,790 0
13/10/2008
3.92
 547,550 3.76 3.92 3.76 0 73,000 0
10/10/2008
3.76
 900,180 3.89 3.89 3.71 200,000 163,920 0
09/10/2008
3.89
 1,331,320 4.08 4.21 3.89 200,000 76,930 0
08/10/2008
4.08
 306,010 4.29 4.29 4.08 0 11,000 0
07/10/2008
4.29
 67,960 4.51 4.51 4.29 1,000 0 0
06/10/2008
4.51
 409,970 4.72 4.72 4.51 1,100 24,580 0
03/10/2008
4.72
 215,070 4.80 4.80 4.64 0 450 0
02/10/2008
4.80
 918,960 4.64 4.85 4.59 3,000 80,440 0
01/10/2008
4.64
 280,670 4.56 4.72 4.45 0 0 0
30/09/2008
4.56
 19,480 4.80 4.80 4.56 0 0 0
29/09/2008
4.80
 508,230 4.88 4.96 4.64 12,500 500 0
26/09/2008
4.88
 993,000 4.69 4.91 4.69 24,940 0 0
25/09/2008
4.69
 414,110 4.48 4.69 4.53 62,660 0 0
24/09/2008
4.48
 335,650 4.56 4.67 4.48 1,200 23,220 0
23/09/2008
4.56
 1,434,940 4.77 4.93 4.56 23,450 0 0
22/09/2008
4.77
 47,940 4.56 4.77 4.77 0 0 0
19/09/2008
4.56
 622,890 4.35 4.56 4.51 0 112,410 0
18/09/2008
4.35
 71,740 4.56 4.56 4.35 14,130 14,960 0
17/09/2008
4.56
 116,980 4.77 4.77 4.56 0 34,890 0
16/09/2008
4.77
 649,730 5.01 5.01 4.77 0 41,950 0
15/09/2008
5.01
 944,400 5.25 5.50 5.01 300 38,240 0
12/09/2008
5.25
 57,390 5.52 5.52 5.25 0 0 0
11/09/2008
5.52
 195,980 5.79 5.79 5.52 4,000 7,300 0
10/09/2008
5.79
 953,720 6.08 6.38 5.79 2,100 234,360 0
09/09/2008
6.08
 1,589,060 6.35 6.64 6.06 5,300 304,870 0
08/09/2008
6.35
 3,237,880 6.06 6.35 5.76 3,500 609,000 0
05/09/2008
6.06
 35,760 5.79 6.06 6.06 0 0 0
04/09/2008
5.79
 41,040 5.52 5.79 5.79 0 200 0
03/09/2008
5.52
 15,170 5.28 5.52 5.52 0 0 0
29/08/2008
5.28
 1,002,050 5.04 5.28 5.07 13,800 2,000 0
28/08/2008
5.04
 1,303,870 5.28 5.28 5.04 2,500 35,980 0
27/08/2008
5.28
 471,440 5.04 5.28 5.28 16,000 0 0
26/08/2008
5.04
 97,440 4.80 5.04 5.04 0 0 0
25/08/2008
4.80
 259,270 4.59 4.80 4.80 0 0 0
22/08/2008
4.59
 743,530 4.48 4.69 4.45 100 0 0
21/08/2008
4.48
 331,790 4.27 4.48 4.40 14,000 0 0
20/08/2008
4.27
 494,930 4.45 4.45 4.24 4,870 5,000 0
19/08/2008
4.45
 774,680 4.56 4.59 4.40 1,000 1,000 0
18/08/2008
4.56
 754,190 4.35 4.56 4.51 69,520 0 0
15/08/2008
4.35
 22,500 4.24 4.35 4.35 0 0 0
14/08/2008
4.24
 302,750 4.13 4.24 4.24 19,900 16,000 0
13/08/2008
4.13
 463,750 4.03 4.13 3.95 10,600 0 0
12/08/2008
4.03
 488,930 3.92 4.03 3.81 0 8,990 0
11/08/2008
3.92
 117,290 3.81 3.92 3.92 0 40,000 0
08/08/2008
3.81
 208,640 3.73 3.81 3.73 860 24,310 0
07/08/2008
3.73
 355,070 3.76 3.87 3.73 0 64,170 0
06/08/2008
3.76
 467,210 3.81 3.92 3.71 500 40,900 0
05/08/2008
3.81
 4,330 3.92 3.92 3.81 0 0 0
04/08/2008
3.92
 72,580 4.03 4.03 3.92 0 0 0
01/08/2008
4.03
 214,330 4.13 4.13 4.03 61,000 0 0
31/07/2008
4.13
 243,640 4.24 4.24 4.13 100 0 0
30/07/2008
4.24
 166,160 4.35 4.35 4.24 1,000 0 0
29/07/2008
4.35
 556,560 4.24 4.35 4.27 0 130,000 0
28/07/2008
4.24
 956,270 4.29 4.29 4.19 0 180,700 0
25/07/2008
4.29
 73,330 4.40 4.40 4.29 100 19,000 0
24/07/2008
4.40
 493,730 4.53 4.53 4.40 100 77,840 0
23/07/2008
4.53
 8,560 4.67 4.67 4.53 0 0 0
22/07/2008
4.67
 5,450 4.80 4.80 4.67 0 0 0
21/07/2008
4.80
 47,960 4.93 4.93 4.80 1,660 0 0
18/07/2008
4.93
 1,448,590 5.07 5.15 4.93 226,520 184,010 0
17/07/2008
5.07
 406,110 4.93 5.07 5.07 20,490 159,250 0
16/07/2008
4.93
 1,783,870 4.80 4.93 4.67 212,210 268,000 0
15/07/2008
4.80
 232,760 4.67 4.80 4.80 20,000 10,000 0
14/07/2008
4.67
 70,600 4.53 4.67 4.67 48,400 25,000 0
11/07/2008
4.53
 545,130 4.43 4.53 4.53 201,610 230,070 0
10/07/2008
4.43
 1,302,880 4.32 4.43 4.32 157,000 649,000 0
09/07/2008
4.32
 629,240 4.32 4.37 4.21 100,650 48,330 0
08/07/2008
4.32
 529,850 4.32 4.32 4.21 181,800 205,000 0

Chính sách bảo mật | Điều khoản sử dụng |