CTCP Vận tải Xăng dầu Vitaco (vto)

12.90
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)
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
09/12/2022
6.41
 61,600 6.48 6.48 6.39 0 4,000 -0.0
08/12/2022
6.48
 139,900 6.39 6.51 6.43 0 3,200 -0.0
07/12/2022
6.39
 86,700 6.47 6.54 6.39 0 4,350 -0.0
06/12/2022
6.47
 289,100 6.65 6.76 6.47 0 4,100 -0.0
05/12/2022
6.65
 325,000 6.52 6.73 6.52 0 10,203 -0.1
02/12/2022
6.52
 152,700 6.47 6.57 6.39 5,400 700 0.0
01/12/2022
6.47
 279,800 6.44 6.70 6.39 7,200 100 0.1
30/11/2022
6.44
 98,700 6.43 6.47 6.39 200 1,600 -0.0
29/11/2022
6.43
 164,900 6.43 6.59 6.35 0 2,500 -0.0
28/11/2022
6.43
 236,200 6.13 6.43 6.30 9,500 0 0.1
25/11/2022
6.13
 151,700 5.99 6.30 6.08 3,900 700 0.0
24/11/2022
5.99
 78,100 6.02 6.04 5.90 300 5,400 -0.0
23/11/2022
6.02
 122,100 6.04 6.10 6.01 400 5,200 -0.0
22/11/2022
6.04
 206,300 5.77 6.17 5.75 3,100 4,200 -0.0
21/11/2022
5.77
 241,000 5.53 5.77 5.52 23,000 119,500 -0.6
18/11/2022
5.53
 227,000 5.53 5.58 5.35 4,200 4,900 -0.0
17/11/2022
5.53
 62,300 5.41 5.62 5.42 0 7,900 -0.1
16/11/2022
5.41
 326,400 5.06 5.41 4.75 18,300 2,200 0.1
15/11/2022
5.06
 349,100 5.44 5.44 5.06 6,600 0 0.0
14/11/2022
5.44
 312,200 5.61 5.63 5.23 7,900 0 0.0
11/11/2022
5.61
 113,000 5.63 5.77 5.53 4,800 0 0.0
10/11/2022
5.63
 158,400 5.93 6.02 5.63 2,200 9,800 -0.0
09/11/2022
5.93
 131,300 5.98 6.10 5.92 0 14,300 -0.1
08/11/2022
5.98
 48,600 5.96 6.04 5.87 0 9,800 -0.1
07/11/2022
5.96
 637,200 6.21 6.21 5.96 100 110,400 -0.8
04/11/2022
6.21
 220,800 6.30 6.43 6.21 0 3,700 -0.0
03/11/2022
6.30
 66,600 6.31 6.34 6.29 1,100 100 0.0
02/11/2022
6.31
 156,300 6.33 6.39 6.31 4,800 24,600 -0.1
01/11/2022
6.33
 94,900 6.21 6.43 6.22 3,600 700 0.0
31/10/2022
6.21
 132,600 6.22 6.41 6.21 3,000 1,700 0.0
28/10/2022
6.22
 176,400 6.19 6.28 6.12 4,300 0 0.0
27/10/2022
6.19
 89,200 6.00 6.19 6.06 9,500 0 0.1
26/10/2022
6.00
 319,300 6.02 6.09 5.94 3,800 1,100 0.0
25/10/2022
6.02
 216,700 6.05 6.21 5.92 2,600 700 0.0
24/10/2022
6.05
 494,100 6.30 6.30 5.94 1,500 3,400 -0.0
21/10/2022
6.30
 204,100 6.36 6.47 6.27 0 11,800 -0.1
20/10/2022
6.36
 75,800 6.44 6.44 6.36 200 0 0.0
19/10/2022
6.44
 65,600 6.47 6.47 6.38 300 0 0.0
18/10/2022
6.47
 140,600 6.34 6.47 6.34 2,900 500 0.0
17/10/2022
6.34
 85,000 6.41 6.41 6.22 2,300 3,000 -0.0
14/10/2022
6.41
 46,500 6.41 6.47 6.39 5,900 0 0.0
13/10/2022
6.41
 69,900 6.26 6.41 6.26 1,000 0 0.0
12/10/2022
6.26
 213,300 6.16 6.26 6.15 400 1,200 -0.0
11/10/2022
6.16
 183,300 6.30 6.33 6.16 0 11,100 -0.1
10/10/2022
6.30
 208,000 6.25 6.32 6.07 6,700 9,000 -0.0
07/10/2022
6.25
 226,300 6.48 6.48 6.14 0 5,200 -0.0
06/10/2022
6.48
 212,400 6.60 6.65 6.39 5,200 5,400 -0.0
05/10/2022
6.60
 305,200 6.22 6.65 6.27 16,600 0 0.1
04/10/2022
6.22
 431,800 6.21 6.38 6.17 18,700 28,520 -0.1
03/10/2022
6.21
 252,100 6.52 6.52 6.13 1,700 5,300 -0.0
30/09/2022
6.52
 312,700 6.60 6.60 6.40 2,200 12,700 -0.1
29/09/2022
6.60
 131,500 6.65 6.77 6.60 0 14,100 -0.1
28/09/2022
6.65
 119,000 6.63 6.75 6.58 1,300 11,700 -0.1
27/09/2022
6.63
 172,200 6.67 6.76 6.63 0 77,200 -0.6
26/09/2022
6.67
 252,700 6.89 6.89 6.59 1,500 36,200 -0.3
23/09/2022
6.89
 246,900 6.91 7.00 6.86 3,100 59,000 -0.4
22/09/2022
6.91
 176,500 6.74 7.03 6.82 900 0 0.0
21/09/2022
6.74
 98,100 6.67 6.91 6.69 700 1,100 -0.0
20/09/2022
6.67
 207,600 6.65 6.71 6.62 1,500 15,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |