CTCP Vận tải Xăng dầu Vitaco (vto)

14.35
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
(2024-11-11) 		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)
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
26/11/2021
9.81
 674,900 9.85 9.85 9.69 0 17,300 -0.2
25/11/2021
9.85
 449,800 9.93 9.93 9.69 0 9,000 -0.1
24/11/2021
9.93
 641,300 9.93 10.38 9.77 100 57,500 -0.7
23/11/2021
9.93
 691,400 9.61 9.93 9.05 2,200 11,700 -0.1
22/11/2021
9.61
 1,456,700 10.30 10.30 9.61 5,500 61,600 -0.7
19/11/2021
10.30
 2,238,000 10.90 10.98 10.18 8,600 27,400 -0.2
18/11/2021
10.90
 1,042,200 11.10 11.10 10.82 0 5,900 -0.1
17/11/2021
11.10
 1,045,200 11.14 11.22 10.90 1,500 7,200 -0.1
16/11/2021
11.14
 2,159,300 10.70 11.22 10.66 14,700 1,700 0.2
15/11/2021
10.70
 1,803,200 10.62 10.82 10.50 25,500 500 0.3
12/11/2021
10.62
 907,500 10.82 10.90 10.50 24,600 20,300 0.1
11/11/2021
10.82
 1,395,500 10.90 11.22 10.74 12,400 48,900 -0.5
10/11/2021
10.90
 1,896,900 10.50 11.06 10.46 14,500 1,000 0.2
09/11/2021
10.50
 1,153,000 10.38 10.74 10.38 21,900 7,800 0.2
08/11/2021
10.38
 1,270,900 10.42 10.62 10.38 19,600 5,300 0.2
05/11/2021
10.42
 708,300 10.42 10.50 10.30 10,500 43,300 -0.4
04/11/2021
10.42
 889,000 10.34 10.66 10.26 13,100 2,400 0
03/11/2021
10.34
 1,413,500 10.74 11.06 10.34 30,700 67,700 -0.5
02/11/2021
10.74
 1,017,600 10.74 10.98 10.74 37,900 61,200 -0.3
01/11/2021
10.74
 1,494,200 10.94 10.98 10.62 21,800 5,000 0.2
29/10/2021
10.94
 1,359,700 11.22 11.22 10.86 0 24,100 -0.3
28/10/2021
11.22
 1,220,900 11.26 11.34 10.82 12,100 11,500 0.0
27/10/2021
11.26
 1,074,300 11.22 11.58 11.18 17,400 16,600 0.0
26/10/2021
11.22
 1,704,600 11.06 11.42 10.42 22,900 2,800 0.3
25/10/2021
11.06
 1,590,600 11.46 11.62 11.06 0 17,100 -0.2
22/10/2021
11.46
 2,458,800 10.98 11.70 10.82 6,900 6,900 -0.0
21/10/2021
10.98
 1,781,900 10.70 11.02 10.74 10,700 0 0.1
20/10/2021
10.70
 1,739,000 10.26 10.94 10.18 44,900 80,100 -0.5
19/10/2021
10.26
 1,017,600 10.34 10.42 10.10 5,900 1,400 0.1
18/10/2021
10.34
 1,135,600 10.54 10.66 10.30 0 132,300 -1.7
15/10/2021
10.54
 1,317,900 10.86 10.98 10.42 4,200 50,900 -0.6
14/10/2021
10.86
 1,666,500 10.58 10.98 10.54 56,100 50,000 0.1
13/10/2021
10.58
 847,600 10.66 10.82 10.50 13,400 67,400 -0.7
12/10/2021
10.66
 1,484,600 10.58 10.74 10.34 200 0 0.0
11/10/2021
10.58
 870,600 10.78 10.82 10.46 10,400 4,100 0
08/10/2021
10.78
 1,181,800 10.86 10.98 10.58 20,500 3,000 0.2
07/10/2021
10.86
 2,321,600 10.58 11.06 10.26 6,300 38,100 -0.4
06/10/2021
10.58
 747,300 10.34 10.66 10.26 0 47,900 -0.6
05/10/2021
10.34
 956,700 10.66 10.82 10.34 400 35,000 -0.5
04/10/2021
10.66
 1,882,600 9.97 10.66 10.01 48,100 13,000 0.5
01/10/2021
9.97
 1,036,200 9.97 10.26 9.73 77,620 78,220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |