CTCP Vận tải Xăng dầu Vitaco (vto)

14.55
0.20
(1.39%)
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
(2024-11-11) 		0.80 5.90% 15,563,700 -108,800 -1.6
12.95
14.55
14.35
2 tháng
(2024-10-14) 		1.70 13.44% 19,811,400 -46,300 -0.7
12.15
14.55
14.35
3 tháng
(2024-09-12) 		1.40 10.81% 24,743,600 -248,100 -3.3
12.15
14.55
14.35
6 tháng
(2024-06-14) 		1.60 12.55% 94,419,600 5,803,300 88.9
12.15
15.90
14.35
12 tháng
(2023-12-18) 		5.56 63.30% 147,597,100 7,003,873 104.4
8.79
15.90
14.35
24 tháng
(2022-12-22) 		7.96 124.67% 270,907,800 9,705,265 134.0
6.21
15.90
14.35
36 tháng
(2021-12-27) 		4.29 42.71% 377,638,300 8,389,048 124.1
5.06
15.90
14.35
60 tháng
(2020-01-07) 		9.47 193.82% 515,151,130 8,455,688 125.9
3.87
15.90
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2023
7.96
 758,600 7.85 8.01 7.84 23,100 14,600 0.1
10/05/2023
7.85
 616,700 7.85 7.91 7.82 10,800 1,000 0.1
09/05/2023
7.85
 292,400 7.91 8.00 7.83 0 1,600 -0.0
08/05/2023
7.91
 739,900 7.75 8.02 7.76 16,000 0 0.1
05/05/2023
7.75
 481,400 7.73 7.85 7.74 1,200 0 0.0
04/05/2023
7.73
 575,800 7.75 7.87 7.73 7,700 0 0.1
28/04/2023
7.75
 520,600 7.78 7.89 7.74 0 0 0
27/04/2023
7.78
 518,400 7.84 7.91 7.72 0 400 -0.0
26/04/2023
7.84
 555,600 7.79 7.90 7.76 0 0 -0.1
25/04/2023
7.79
 918,300 7.73 8.03 7.72 300 8,410 -0.1
24/04/2023
7.73
 920,900 7.85 8.20 7.72 400 39,600 -0.4
21/04/2023
7.85
 1,201,600 7.87 7.94 7.42 0 29,000 -0.3
20/04/2023
7.87
 2,948,000 8.45 8.98 7.86 29,600 64,500 -0.4
19/04/2023
8.45
 605,800 8.54 8.59 8.45 8,000 0 0.1
18/04/2023
8.54
 349,300 8.45 8.54 8.42 8,800 2,600 0.1
17/04/2023
8.45
 553,700 8.50 8.52 8.28 21,600 0 0.2
14/04/2023
8.50
 1,440,200 8.98 9.19 8.44 26,900 400 0.3
13/04/2023
8.98
 834,200 9.28 9.28 8.93 24,700 100 0.3
12/04/2023
9.28
 780,800 9.32 9.62 9.19 0 0 -0.6
11/04/2023
9.32
 1,089,000 9.02 9.54 9.02 400 53,200 -0.6
10/04/2023
9.02
 620,000 8.93 9.06 8.89 0 16,100 -0.2
07/04/2023
8.93
 949,600 8.50 9.06 8.54 2,000 0 0.0
06/04/2023
8.50
 782,800 8.72 8.72 8.42 53,200 0 0.5
05/04/2023
8.72
 414,800 8.67 8.80 8.54 0 0 -0.0
04/04/2023
8.67
 1,784,200 8.14 8.67 8.13 0 0 -0.0
03/04/2023
8.14
 710,500 8.10 8.19 8.08 0 0 -0.0
31/03/2023
8.10
 255,900 8.04 8.17 8.04 0 0 -0.0
30/03/2023
8.04
 217,800 8.11 8.23 8.04 0 0 -0.0
29/03/2023
8.11
 560,800 7.88 8.37 7.88 0 0 -0.0
28/03/2023
7.88
 241,200 7.95 8.02 7.88 0 0 -0.0
27/03/2023
7.95
 225,700 7.99 8.10 7.95 0 1,000 -0.0
24/03/2023
7.99
 387,800 7.98 8.10 7.99 0 0 0
23/03/2023
7.98
 366,600 7.91 8.01 7.85 0 500 -0.0
22/03/2023
7.91
 166,200 7.83 7.93 7.85 0 0 0
21/03/2023
7.83
 159,200 7.75 7.83 7.73 0 0 0.0
20/03/2023
7.75
 166,800 7.80 7.93 7.69 0 0 0.4
17/03/2023
7.80
 135,100 7.78 7.83 7.72 0 0 0.4
16/03/2023
7.78
 71,500 7.95 7.95 7.78 0 0 0.4
15/03/2023
7.95
 281,600 7.60 7.98 7.72 0 0 0.4
14/03/2023
7.60
 509,000 7.87 7.87 7.53 0 0 0.4
13/03/2023
7.87
 214,500 7.98 8.00 7.85 0 0 0.4
10/03/2023
7.98
 191,000 8.07 8.07 7.89 0 0 0.4
09/03/2023
8.07
 421,100 8.07 8.17 8.02 0 0 0.4
08/03/2023
8.07
 279,600 8.07 8.11 7.91 0 0 0.4
07/03/2023
8.07
 806,100 8.00 8.19 7.99 40,000 0 0.4
06/03/2023
8.00
 508,800 7.79 8.20 7.78 0 0 0.0
03/03/2023
7.79
 475,500 7.79 7.94 7.77 0 0 0.0
02/03/2023
7.79
 1,122,100 7.47 7.98 7.68 4,500 0 0.0
01/03/2023
7.47
 607,600 6.98 7.47 6.94 0 0 0.0
28/02/2023
6.98
 46,200 6.98 7.03 6.91 0 0 0.0
27/02/2023
6.98
 241,600 7.06 7.06 6.89 0 0 0.0
24/02/2023
7.06
 261,600 7.08 7.17 7.06 2 0 0.0
23/02/2023
7.08
 290,200 7.14 7.16 6.78 0 0 -0.0
22/02/2023
7.14
 276,500 7.25 7.25 7.09 0 0 -0.0
21/02/2023
7.25
 604,000 7.33 7.36 7.21 0 0 -0.0
20/02/2023
7.33
 434,100 7.17 7.38 7.16 0 0 -0.0
17/02/2023
7.17
 238,400 7.20 7.24 7.03 0 500 -0.0
16/02/2023
7.20
 742,600 6.91 7.34 6.96 0 1,200 -0.0
15/02/2023
6.91
 564,800 6.60 6.99 6.60 0 0 0.0
14/02/2023
6.60
 113,300 6.62 6.73 6.55 0 0 0.0
13/02/2023
6.62
 141,500 6.73 6.73 6.56 0 0 0.0
10/02/2023
6.73
 65,400 6.73 6.74 6.68 0 0 0.0
09/02/2023
6.73
 38,400 6.71 6.78 6.66 0 0 0.0
08/02/2023
6.71
 75,100 6.63 6.74 6.63 100 0 0.0
07/02/2023
6.63
 115,400 6.78 6.88 6.61 1,000 0 0.0
06/02/2023
6.78
 100,100 6.65 6.78 6.65 0 0 0.1
03/02/2023
6.65
 156,500 6.65 6.76 6.60 0 0 0.1
02/02/2023
6.65
 218,400 6.82 6.86 6.65 0 0 0.1
01/02/2023
6.82
 299,700 7.08 7.16 6.82 0 0 0.1
31/01/2023
7.08
 261,400 6.99 7.09 6.94 8,500 0 0.1
30/01/2023
6.99
 519,700 7.03 7.24 6.95 0 0 0.0
27/01/2023
7.03
 113,700 6.95 7.34 7.01 0 0 0.0
19/01/2023
6.95
 227,900 6.85 7.07 6.78 500 0 0.0
18/01/2023
6.85
 62,800 6.86 6.97 6.83 0 0 0.1
17/01/2023
6.86
 189,700 6.91 6.98 6.84 0 0 0.1
16/01/2023
6.91
 195,000 6.73 6.97 6.65 0 0 0.1
13/01/2023
6.73
 103,200 6.73 6.78 6.72 0 0 0.1
12/01/2023
6.73
 47,500 6.78 6.83 6.72 0 0 0.1
11/01/2023
6.78
 101,200 6.77 6.91 6.78 0 0 0.1
10/01/2023
6.77
 222,900 6.69 6.78 6.65 0 0 0.1
09/01/2023
6.69
 408,800 6.69 6.78 6.61 13,000 0 0.1
06/01/2023
6.69
 245,400 7.08 7.16 6.69 0 0 -0.0
05/01/2023
7.08
 264,500 6.92 7.21 6.92 0 4,100 -0.0
04/01/2023
6.92
 721,400 6.47 6.92 6.49 0 600 -0.0
03/01/2023
6.47
 120,900 6.32 6.57 6.42 0 0 0.0
30/12/2022
6.32
 64,400 6.40 6.48 6.30 0 0 0.0
29/12/2022
6.40
 36,400 6.40 6.41 6.32 0 0 0.0
28/12/2022
6.40
 127,800 6.21 6.44 6.21 0 0 0.0
27/12/2022
6.21
 86,400 6.21 6.30 6.17 0 0 0.0
26/12/2022
6.21
 98,200 6.39 6.42 6.17 300 0 0.0
23/12/2022
6.39
 24,700 6.39 6.47 6.38 0 0 -0.0
22/12/2022
6.39
 72,800 6.32 6.56 6.36 0 0 -0.0
21/12/2022
6.32
 218,000 6.41 6.46 6.32 0 1,500 -0.0
20/12/2022
6.41
 75,900 6.52 6.52 6.36 0 2,600 -0.0
19/12/2022
6.52
 211,000 6.49 6.72 6.45 0 2,700 -0.0
16/12/2022
6.49
 90,300 6.49 6.52 6.45 500 2,600 -0.0
15/12/2022
6.49
 79,200 6.47 6.55 6.43 0 3,000 -0.0
14/12/2022
6.47
 119,800 6.47 6.59 6.43 0 3,000 -0.0
13/12/2022
6.47
 84,400 6.48 6.61 6.39 0 3,300 -0.0
12/12/2022
6.48
 228,300 6.41 6.75 6.24 0 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |