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)
26/04/2022
8.89
 214,800 8.81 8.89 8.25 12,500 100 0.1
25/04/2022
8.81
 418,100 8.81 9.13 8.49 203,600 15,800 2.1
22/04/2022
8.81
 401,400 8.65 9.25 8.41 18,500 6,700 0.1
21/04/2022
8.65
 860,600 9.13 9.13 8.53 28,200 4,000 0.3
20/04/2022
9.13
 382,600 9.37 9.53 9.13 31,400 0 0.4
19/04/2022
9.37
 384,200 9.41 9.77 9.33 2,300 300 0.0
18/04/2022
9.41
 677,500 10.10 10.10 9.41 10,500 11,700 -0.0
15/04/2022
10.10
 236,700 10.26 10.42 9.61 1,400 10,100 -0.1
14/04/2022
10.26
 359,400 10.58 10.98 10.26 14,700 52,700 -0.5
13/04/2022
10.58
 636,600 10.14 10.66 9.53 25,300 13,600 0.1
12/04/2022
10.14
 837,300 10.90 10.90 10.14 300 64,700 -0.8
08/04/2022
10.90
 638,400 11.26 11.34 10.86 800 15,200 -0.2
07/04/2022
11.26
 813,900 11.66 11.78 11.26 1,800 15,800 -0.2
06/04/2022
11.66
 647,400 12.02 12.22 11.58 11,900 63,600 -0.8
05/04/2022
12.02
 955,400 12.02 12.18 11.70 49,200 0 0.7
04/04/2022
12.02
 1,025,500 12.42 12.42 12.02 21,200 30,500 -0.1
01/04/2022
12.42
 487,500 12.38 12.50 12.10 36,100 0 0.6
31/03/2022
12.38
 460,800 12.62 12.90 12.26 0 11,700 -0.2
30/03/2022
12.62
 1,710,400 12.50 12.98 12.02 17,900 100 0.3
29/03/2022
12.50
 809,600 12.26 12.78 12.10 25,700 0 0.4
28/03/2022
12.26
 625,700 12.42 12.46 12.02 15,000 21,800 -0.1
25/03/2022
12.42
 680,700 12.58 12.70 12.38 23,900 100 0.4
24/03/2022
12.58
 1,152,700 12.18 12.70 11.90 19,700 400 0.3
23/03/2022
12.18
 615,000 12.26 12.42 12.02 26,900 0 0.4
22/03/2022
12.26
 959,200 12.10 12.42 11.98 36,400 0 0.5
21/03/2022
12.10
 682,200 12.02 12.22 11.94 55,500 0 0.8
18/03/2022
12.02
 526,100 12.18 12.34 11.90 18,300 600 0.3
17/03/2022
12.18
 771,600 12.50 12.66 11.94 1,400 700 0.0
16/03/2022
12.50
 972,000 12.18 12.74 12.02 1,900 20,600 -0.3
15/03/2022
12.18
 998,700 12.18 12.42 11.62 3,200 26,200 -0.3
14/03/2022
12.18
 1,658,000 12.46 12.82 11.94 19,000 21,500 -0.0
11/03/2022
12.46
 2,821,700 12.22 13.06 12.02 49,400 0 0.8
10/03/2022
12.22
 1,476,300 12.02 12.82 11.78 22,100 29,200 -0.1
09/03/2022
12.02
 1,964,700 11.26 12.02 11.14 21,300 200,000 -2.7
08/03/2022
11.26
 2,209,800 12.06 12.06 11.22 16,200 138,100 -1.8
07/03/2022
12.06
 1,590,700 11.62 12.26 11.90 83,800 17,600 1.0
04/03/2022
11.62
 2,429,100 11.54 12.02 11.54 400 8,600 -0.1
03/03/2022
11.54
 2,693,500 10.82 11.54 10.74 3,800 1,700 0.0
02/03/2022
10.82
 926,400 10.78 10.98 10.66 104,500 1,000 1.4
01/03/2022
10.78
 1,226,400 10.62 11.02 10.54 4,600 2,900 0.0
28/02/2022
10.62
 750,100 10.70 11.06 10.54 0 7,100 -0.1
25/02/2022
10.70
 529,400 10.58 10.82 10.46 16,400 13,400 0.0
24/02/2022
10.58
 880,600 10.86 10.90 10.22 18,000 18,600 -0.0
23/02/2022
10.86
 1,103,700 10.58 11.06 10.62 6,300 2,700 0.0
22/02/2022
10.58
 916,600 10.58 10.74 10.34 7,900 0 0.1
21/02/2022
10.58
 1,263,400 10.06 10.62 10.06 12,700 0 0.2
18/02/2022
10.06
 261,000 10.14 10.26 10.01 9,900 0 0.1
17/02/2022
10.14
 360,200 10.10 10.26 9.97 84,400 0 1.1
16/02/2022
10.10
 246,000 10.14 10.18 10.01 67,300 3,800 0.8
15/02/2022
10.14
 369,300 10.26 10.34 10.06 300 200 0.0
14/02/2022
10.26
 517,400 10.01 10.34 9.85 3,200 0 0.0
11/02/2022
10.01
 388,100 9.85 10.06 9.77 24,000 0 0.3
10/02/2022
9.85
 185,000 9.85 9.93 9.77 13,500 0 0.2
09/02/2022
9.85
 247,700 9.85 10.01 9.81 3,300 0 0.0
08/02/2022
9.85
 264,700 9.73 9.89 9.73 14,700 0 0.2
07/02/2022
9.73
 420,000 9.37 9.89 9.45 9,000 1,100 0.1
28/01/2022
9.37
 122,600 9.29 9.37 9.29 0 900 -0.0
27/01/2022
9.29
 192,100 9.49 9.53 9.29 0 0 0
26/01/2022
9.49
 569,200 9.37 9.69 9.45 17,700 115,000 0
25/01/2022
9.37
 509,300 9.37 9.45 9.29 5,400 8,000 -0.0
24/01/2022
9.37
 505,400 9.57 9.57 9.33 0 150,400 -1.8
21/01/2022
9.57
 252,900 9.61 9.85 9.53 25,000 20,900 0.1
20/01/2022
9.61
 375,600 9.17 9.77 9.05 8,000 500 0.1
19/01/2022
9.17
 291,900 9.05 9.37 9.05 0 20,900 -0.2
18/01/2022
9.05
 332,300 9.45 9.45 9.05 1,900 16,600 -0.2
17/01/2022
9.45
 349,400 9.61 9.85 9.45 600 42,800 -0.5
14/01/2022
9.61
 476,900 9.69 9.85 9.13 20,900 6,600 0.2
13/01/2022
9.69
 733,700 10.14 10.26 9.61 0 34,500 -0.4
12/01/2022
10.14
 542,100 10.01 10.42 9.97 6,600 6,900 -0.0
11/01/2022
10.01
 720,300 10.42 10.50 10.01 3,700 11,200 -0.1
10/01/2022
10.42
 904,700 10.70 10.82 10.42 2,700 5,400 -0.0
07/01/2022
10.70
 735,700 10.66 10.74 10.58 27,800 0 0.4
06/01/2022
10.66
 732,000 10.74 10.78 10.66 23,000 0 0.3
05/01/2022
10.74
 1,550,200 10.58 11.06 10.58 0 0 0
04/01/2022
10.58
 1,393,800 10.34 10.66 10.30 17,300 0 0.2
31/12/2021
10.34
 444,900 10.26 10.34 10.10 0 6,000 -0.1
30/12/2021
10.26
 432,500 10.42 10.58 10.22 0 10,800 -0.1
29/12/2021
10.42
 794,700 10.14 10.42 10.10 600 0 0.0
28/12/2021
10.14
 511,700 10.06 10.26 9.97 22,000 1,300 0.3
27/12/2021
10.06
 322,200 10.14 10.18 10.01 100 21,000 -0.3
24/12/2021
10.14
 449,300 10.06 10.34 10.06 0 6,100 -0.1
23/12/2021
10.06
 763,000 10.30 10.34 9.97 3,300 5,400 -0.0
22/12/2021
10.30
 727,900 10.38 10.70 10.26 10,500 11,300 -0.0
21/12/2021
10.38
 760,200 10.38 10.42 10.30 3,000 0 0.0
20/12/2021
10.38
 902,800 10.26 10.42 10.06 85,400 2,200 1.1
17/12/2021
10.26
 429,100 10.22 10.46 10.01 0 7,300 -0.1
16/12/2021
10.22
 295,800 10.42 10.54 10.18 0 24,000 -0.3
15/12/2021
10.42
 1,610,500 9.89 10.58 9.77 202,500 17,300 2.4
14/12/2021
9.89
 273,200 9.89 10.01 9.81 100 0 0.0
13/12/2021
9.89
 361,600 9.89 10.10 9.85 7,300 0 0.1
10/12/2021
9.89
 298,000 9.93 9.93 9.77 0 0 0
09/12/2021
9.93
 524,400 9.37 9.97 9.25 8,800 0 0.1
08/12/2021
9.37
 194,700 9.49 9.53 9.33 0 9,100 -0.1
07/12/2021
9.49
 569,900 8.89 9.49 8.93 35,500 0 0.4
06/12/2021
8.89
 929,800 9.45 9.45 8.85 800 40,400 -0.5
03/12/2021
9.45
 470,800 9.65 9.77 9.45 0 31,200 -0.4
02/12/2021
9.65
 441,700 9.73 9.89 9.65 0 7,500 -0.1
01/12/2021
9.73
 326,400 9.69 9.93 9.65 600 36,500 -0.4
30/11/2021
9.69
 438,700 9.61 10.10 9.69 14,200 4,100 0.1
29/11/2021
9.61
 582,000 9.81 9.81 9.29 7,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |