CTCP Vận tải Xăng dầu Vitaco (vto)

12.95
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)
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
30/09/2021
9.97
 627,900 10.01 10.14 9.89 31,000 0 0.4
29/09/2021
10.01
 546,300 10.18 10.18 9.77 11,300 6,200 0.1
28/09/2021
10.18
 915,700 9.89 10.34 9.61 12,400 100 0.2
27/09/2021
9.89
 931,200 9.89 10.42 9.69 36,600 12,700 0.3
24/09/2021
9.89
 1,691,200 10.34 10.34 9.61 78,200 21,500 0.7
23/09/2021
10.34
 2,345,800 10.90 10.94 10.34 118,000 0 1.6
22/09/2021
10.90
 2,325,900 10.82 11.22 10.26 48,200 27,800 0.3
21/09/2021
10.82
 2,747,100 10.22 10.90 9.89 135,900 43,100 1.3
20/09/2021
10.22
 2,840,400 9.57 10.22 9.85 12,000 12,000 0.0
17/09/2021
9.57
 3,429,100 8.97 9.57 8.93 53,900 12,700 0.5
16/09/2021
8.97
 961,800 9.09 9.29 8.77 0 41,000 -0.5
15/09/2021
9.09
 1,089,700 8.81 9.29 8.65 34,700 0 0.4
14/09/2021
8.81
 1,371,700 9.21 9.33 8.65 0 31,800 -0.4
13/09/2021
9.21
 1,525,800 9.13 9.37 9.05 4,500 21,800 -0.2
10/09/2021
9.13
 1,186,000 8.97 9.29 8.81 21,700 20,000 0.0
09/09/2021
8.97
 669,300 8.73 9.09 8.57 15,900 0 0.2
08/09/2021
8.73
 1,148,800 9.01 9.01 8.57 14,300 20,800 -0.1
07/09/2021
9.01
 1,216,100 9.29 9.61 8.97 5,100 16,200 -0.1
06/09/2021
9.29
 2,329,900 8.69 9.29 8.73 50,300 10,000 0.5
01/09/2021
8.69
 1,648,300 8.45 8.77 8.29 31,000 2,000 0.3
31/08/2021
8.45
 536,800 8.69 8.69 8.13 14,500 6,900 0.1
30/08/2021
8.69
 687,200 8.65 8.97 8.49 1,500 2,400 -0.0
27/08/2021
8.65
 1,295,200 8.13 8.65 8.25 2,000 19,200 -0.2
26/08/2021
8.13
 859,300 7.60 8.13 7.60 95,700 100 0.9
25/08/2021
7.60
 212,300 7.61 7.69 7.42 12,900 0 0.1
24/08/2021
7.61
 286,500 7.68 7.80 7.51 6,700 0 0.1
23/08/2021
7.68
 349,500 7.88 7.88 7.68 31,300 0 0.3
20/08/2021
7.88
 413,200 8.13 8.33 7.87 0 3,400 -0.0
19/08/2021
8.13
 422,000 8.00 8.33 7.91 0 10,000 -0.1
18/08/2021
8.00
 235,700 8.05 8.25 7.93 6,100 0 0.1
17/08/2021
8.05
 483,300 8.41 8.41 8.01 0 0 0
16/08/2021
8.41
 319,800 8.25 8.73 8.09 0 0 0
13/08/2021
8.25
 341,100 8.29 8.29 7.86 100 0 0
12/08/2021
8.29
 1,346,300 8.17 8.73 8.09 400 10,000 -0.1
11/08/2021
8.17
 436,300 7.67 8.17 7.67 0 0 0
10/08/2021
7.67
 239,800 7.66 7.77 7.57 0 0 0
09/08/2021
7.66
 433,700 7.36 7.76 7.37 13,700 0 0.1
06/08/2021
7.36
 216,300 7.36 7.37 7.31 0 0 0
05/08/2021
7.36
 110,900 7.31 7.37 7.21 100 0 0.0
04/08/2021
7.31
 160,200 7.37 7.38 7.29 0 0 0
03/08/2021
7.37
 257,000 7.26 7.44 7.21 100 0 0.0
02/08/2021
7.26
 156,900 7.40 7.40 7.26 100 0 0.0
30/07/2021
7.40
 312,200 7.16 7.53 7.19 0 0 0
29/07/2021
7.16
 101,300 7.01 7.16 6.97 7,000 0 0.1
28/07/2021
7.01
 109,500 6.95 7.02 6.95 0 0 0
27/07/2021
6.95
 162,300 6.90 7.03 6.90 100 0 0.0
26/07/2021
6.90
 100,700 7.03 7.05 6.89 5,000 0 0.0
23/07/2021
7.03
 92,800 7.19 7.20 6.90 5,000 0 0.0
22/07/2021
7.19
 142,200 7.19 7.21 7.05 0 0 0
21/07/2021
7.19
 88,300 7.20 7.29 6.97 2,000 5,500 -0.0
20/07/2021
7.20
 188,500 6.89 7.20 6.89 1,000 15,000 -0.1
19/07/2021
6.89
 333,600 7.27 7.27 6.81 100 0 0.0
16/07/2021
7.27
 50,500 7.39 7.45 7.25 0 0 0
15/07/2021
7.39
 101,300 7.38 7.41 7.29 0 300 -0.0
14/07/2021
7.38
 170,300 7.23 7.61 7.21 50,100 200 0.5
13/07/2021
7.23
 198,200 7.01 7.29 6.97 300 0 0.0
12/07/2021
7.01
 469,100 7.29 7.29 6.86 45,300 0 0.4
09/07/2021
7.29
 337,200 7.37 7.44 7.21 7,600 0 0.1
08/07/2021
7.37
 215,400 7.37 7.50 7.29 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |