CTCP Vận tải Xăng dầu Vitaco (vto)

14.65
0.30
(2.09%)
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)
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
19/09/2022
6.65
 421,300 6.90 6.92 6.65 0 17,600 -0.1
16/09/2022
6.90
 207,500 7.01 7.01 6.90 0 13,500 -0.1
15/09/2022
7.01
 145,000 6.97 7.06 6.97 2,600 4,000 0.1
14/09/2022
6.97
 454,100 7.02 7.02 6.87 10,300 0 -0.0
13/09/2022
7.02
 261,600 7.02 7.12 6.97 0 3,300 -0.0
12/09/2022
7.02
 422,500 7.16 7.21 6.99 5,200 18,944 -0.9
09/09/2022
7.16
 485,100 7.39 7.51 7.01 100 104,600 -0.9
08/09/2022
7.39
 1,031,700 7.08 7.47 6.95 14,600 107,100 -0.8
07/09/2022
7.08
 1,174,300 6.97 7.33 6.95 14,000 215,500 -1.7
06/09/2022
6.97
 130,600 6.99 7.03 6.95 0 18,500 -0.1
05/09/2022
6.99
 133,200 6.99 7.03 6.95 1,100 700 0.0
31/08/2022
6.99
 118,600 7.07 7.25 6.95 0 300 -0.0
30/08/2022
7.07
 263,700 7.06 7.19 6.98 1,500 4,900 -0.0
29/08/2022
7.06
 334,700 7.13 7.13 6.91 600 8,200 -0.1
26/08/2022
7.13
 212,900 7.23 7.25 7.12 5,500 0 0.0
25/08/2022
7.23
 215,900 7.25 7.31 7.22 7,600 0 0.1
24/08/2022
7.25
 261,600 7.22 7.32 7.16 14,800 0 0.1
23/08/2022
7.22
 169,200 7.03 7.26 6.91 6,100 0 0.1
22/08/2022
7.03
 203,700 7.09 7.11 6.91 1,800 12,900 -0.1
19/08/2022
7.09
 143,700 7.12 7.17 7.04 2,600 900 0.0
18/08/2022
7.12
 299,400 7.24 7.24 7.00 600 7,000 -0.1
17/08/2022
7.24
 197,700 7.26 7.28 7.16 1,400 800 0.0
16/08/2022
7.26
 158,800 7.26 7.32 7.26 5,200 0 0.0
15/08/2022
7.26
 223,100 7.22 7.42 7.17 10,400 1,400 0.1
12/08/2022
7.22
 207,100 7.25 7.27 7.16 7,500 700 0.1
11/08/2022
7.25
 436,200 7.41 7.50 7.21 1,000 46,000 -0.4
10/08/2022
7.41
 215,800 7.51 7.51 7.34 1,800 43,100 -0.4
09/08/2022
7.51
 367,600 7.34 7.58 7.35 11,900 200 0.1
08/08/2022
7.34
 460,700 7.30 7.34 7.16 14,900 0 0.1
05/08/2022
7.30
 261,900 7.41 7.42 7.19 8,700 0 0.1
04/08/2022
7.41
 707,100 7.16 7.66 7.30 0 12,200 -0.1
03/08/2022
7.16
 920,300 6.69 7.16 6.73 24,900 44,400 -0.2
02/08/2022
6.69
 325,900 6.57 6.69 6.56 11,700 0 0.1
01/08/2022
6.57
 221,700 6.61 6.63 6.53 5,000 200 0.0
29/07/2022
6.61
 107,100 6.63 6.67 6.61 1,700 300 0.0
28/07/2022
6.63
 150,600 6.58 6.68 6.59 2,700 900 0.0
27/07/2022
6.58
 95,000 6.59 6.65 6.46 0 4,200 -0.0
26/07/2022
6.59
 188,400 6.68 6.72 6.52 100 6,400 -0.0
25/07/2022
6.68
 177,800 6.76 6.76 6.65 0 7,300 -0.1
22/07/2022
6.76
 150,200 6.81 6.81 6.75 0 14,900 0.0
21/07/2022
6.81
 253,200 6.82 6.86 6.73 5,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |