CTCP Vận tải Xăng dầu Vitaco (vto)

14.20
0.90
(6.77%)
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
(2024-11-04) 		0.85 6.83% 10,059,900 -318,400 -4.0
12.45
13.55
13.30
2 tháng
(2024-10-03) 		0.55 4.31% 14,109,500 66,600 0.9
12.15
13.55
13.30
3 tháng
(2024-09-04) 		-0.10 -0.75% 19,041,000 -188,000 -2.4
12.15
13.55
13.30
6 tháng
(2024-06-05) 		1.20 9.92% 98,477,800 6,627,000 100.2
12.10
15.90
13.30
12 tháng
(2023-12-08) 		4.48 50.87% 141,233,600 7,088,573 105.7
8.70
15.90
13.30
24 tháng
(2022-12-13) 		6.83 105.45% 264,867,600 9,779,465 135.2
6.21
15.90
13.30
36 tháng
(2021-12-20) 		2.92 28.19% 374,322,700 8,558,648 126.4
5.06
15.90
13.30
60 tháng
(2019-12-30) 		8.48 176% 508,267,060 8,548,088 127.2
3.87
15.90
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
14.20
 1,640,900 13.35 14.20 13.35 6,900 5,300 0.0
02/12/2024
13.30
 390,300 13.35 13.35 13.10 22,200 2,800 0.3
29/11/2024
13.15
 181,100 13.10 13.30 13.10 0 0 0
28/11/2024
13.20
 268,900 13.35 13.35 13.15 2,000 0 0.0
27/11/2024
13.30
 337,600 13.20 13.55 13.15 2,300 21,000 -0.2
26/11/2024
13.15
 534,800 13.60 13.60 13.10 9,500 2,500 0.1
25/11/2024
13.40
 524,600 12.95 13.40 12.90 16,200 0 0.2
22/11/2024
12.95
 449,100 13.15 13.20 12.95 0 0 0
21/11/2024
13.15
 190,800 13.20 13.30 13.05 10,300 0 0.1
20/11/2024
13.20
 350,200 13 13.30 12.85 26,300 4,000 0.3
19/11/2024
12.95
 510,800 13.20 13.45 12.85 4,900 27,400 -0.3
18/11/2024
13.15
 359,300 13.35 13.40 13 12,100 300 0.2
15/11/2024
13.35
 470,100 13.60 13.60 13.20 0 15,300 -0.2
14/11/2024
13.40
 890,600 13.30 13.90 13.25 6,000 0 0.1
13/11/2024
13.30
 920,200 13.40 13.55 13 400 15,700 -0.2
12/11/2024
13.55
 562,500 13.70 13.80 13.40 0 37,800 -0.5
11/11/2024
13.55
 1,704,000 13 13.55 12.90 8,900 10,700 -0.0
08/11/2024
12.70
 550,300 12.55 12.80 12.55 10,600 87,100 -1.0
07/11/2024
12.50
 173,800 12.50 12.60 12.45 200 62,900 -0.8
06/11/2024
12.50
 291,700 12.50 12.60 12.35 0 0 0
05/11/2024
12.50
 138,200 12.45 12.55 12.40 3,700 74,400 -0.9
04/11/2024
12.45
 261,000 12.50 12.50 12.35 0 92,100 -1.1
01/11/2024
12.50
 161,400 12.60 12.75 12.45 800 13,100 -0.2
31/10/2024
12.80
 370,100 12.50 13 12.40 200,100 9,000 2.5
30/10/2024
12.60
 63,800 12.80 12.80 12.50 4,400 0 0.1
29/10/2024
12.75
 320,500 12.65 12.80 12.50 106,200 0 1.4
28/10/2024
12.65
 237,300 12.30 12.65 12.25 100,000 900 1.2
25/10/2024
12.20
 114,000 12.50 12.50 12.20 0 700 -0.0
24/10/2024
12.35
 205,800 12.20 12.60 12.20 4,200 300 0.0
23/10/2024
12.15
 90,800 12.15 12.25 12.10 3,200 300 0.0
22/10/2024
12.15
 264,400 12.25 12.25 12.10 100 9,700 -0.1
21/10/2024
12.30
 195,600 12.35 12.40 12.25 5,400 0 0.1
18/10/2024
12.40
 230,400 12.35 12.60 12.30 400 600 -0.0
17/10/2024
12.35
 98,000 12.35 12.45 12.25 0 6,900 -0.1
16/10/2024
12.35
 188,100 12.65 12.65 12.35 0 17,800 -0.2
15/10/2024
12.55
 171,300 12.65 12.65 12.50 500 2,000 -0.0
14/10/2024
12.65
 121,200 12.75 12.80 12.65 500 0 0.0
11/10/2024
12.80
 206,400 12.70 12.85 12.60 13,800 0 0.2
10/10/2024
12.70
 107,800 12.70 12.80 12.65 2,200 0 0.0
09/10/2024
12.70
 129,300 12.70 12.75 12.60 0 0 0
08/10/2024
12.70
 199,400 12.70 12.85 12.60 1,800 900 0.0
07/10/2024
12.75
 75,900 12.60 12.80 12.60 8,100 500 0.1
04/10/2024
12.60
 197,000 12.80 12.80 12.60 0 1,800 -0.0
03/10/2024
12.75
 301,100 12.75 12.90 12.60 0 2,200 -0.0
02/10/2024
12.75
 393,100 13 13.20 12.70 25,500 148,200 -1.6
01/10/2024
12.85
 358,100 12.90 12.90 12.80 0 22,600 -0.3
30/09/2024
12.80
 273,000 12.90 12.90 12.75 0 53,200 -0.7
27/09/2024
12.90
 259,700 13.30 13.30 12.90 0 14,700 -0.2
26/09/2024
13.25
 452,900 13.05 13.45 13.05 9,300 11,100 -0.0
25/09/2024
13
 401,000 12.90 13 12.80 50,200 11,300 0.5
24/09/2024
12.90
 147,600 12.85 13 12.70 4,000 11,900 -0.1
23/09/2024
12.95
 76,700 12.95 12.95 12.80 0 500 -0.0
20/09/2024
12.95
 156,400 13.20 13.20 12.90 600 0 0.0
19/09/2024
12.90
 106,900 12.90 12.95 12.80 0 0 0
18/09/2024
12.85
 168,400 12.95 13 12.80 1,600 11,400 -0.1
17/09/2024
12.95
 358,000 12.80 12.95 12.40 0 18,500 -0.2
16/09/2024
12.80
 206,200 12.95 13 12.80 0 3,400 -0.0
13/09/2024
12.95
 126,500 12.95 13 12.90 0 11,900 -0.2
12/09/2024
12.95
 230,800 13 13 12.70 16,200 11,000 0.1
11/09/2024
12.85
 219,700 12.90 13 12.80 2,100 10,700 -0.1
10/09/2024
13
 271,900 13.25 13.25 12.90 0 10,600 -0.1
09/09/2024
13.15
 117,200 13.15 13.20 13.10 0 0 0
06/09/2024
13.20
 186,800 13.20 13.30 13.10 0 15,700 -0.2
05/09/2024
13.30
 131,000 13.30 13.60 13.25 300 3,300 -0.0
04/09/2024
13.40
 289,600 13.15 13.50 13.15 6,500 900 0.1
30/08/2024
13.30
 170,200 13.50 13.50 13.25 0 16,300 -0.2
29/08/2024
13.30
 273,600 13.30 13.45 13.25 0 10,600 -0.1
28/08/2024
13.30
 369,200 13.60 13.65 13.30 0 0 0
27/08/2024
13.50
 322,300 13.40 13.70 13.40 5,400 500 0.1
26/08/2024
13.50
 414,500 13.70 13.80 13.45 0 6,500 -0.1
23/08/2024
13.70
 1,024,600 14.20 14.20 13.65 0 54,400 -0.8
22/08/2024
14.20
 403,900 14.20 14.30 14.05 5,100 27,700 -0.3
21/08/2024
14.20
 432,100 14.30 14.45 14.15 12,500 2,900 0.1
20/08/2024
14.20
 680,100 14.35 14.35 14.10 19,300 19,500 -0.0
19/08/2024
14.35
 1,091,600 14.55 14.55 14.05 126,600 39,500 1.2
16/08/2024
14.05
 672,400 13.80 14.30 13.75 34,000 45,200 -0.2
15/08/2024
13.70
 376,600 13.95 13.95 13.55 27,800 62,600 -0.5
14/08/2024
14.05
 1,302,500 13.85 14.20 13.60 750,000 20,600 10.2
13/08/2024
13.55
 641,500 13.95 13.95 13.50 15,800 44,100 -0.4
12/08/2024
13.90
 947,400 13.30 13.90 13.25 116,000 39,300 1.0
09/08/2024
13.25
 366,500 13.05 13.35 13.05 5,100 60,500 -0.7
08/08/2024
13.10
 758,300 13.05 13.55 12.95 1,000 23,900 -0.3
07/08/2024
13.25
 331,200 13.10 13.25 12.85 7,700 43,600 -0.5
06/08/2024
13.25
 909,600 13.05 13.40 12.45 118,500 155,200 -0.5
05/08/2024
13.05
 1,245,800 13.50 13.95 13.05 21,200 17,000 0.1
02/08/2024
14
 931,300 14 14.15 13.45 44,700 159,700 -1.6
01/08/2024
14.05
 3,446,800 14.70 15 13.80 755,700 176,700 8.1
31/07/2024
14.80
 705,900 15.50 15.50 14.80 11,600 64,800 -0.8
30/07/2024
15.50
 3,370,100 15 15.80 14.80 167,000 57,800 1.6
29/07/2024
15
 1,618,700 15.10 15.25 14.70 167,000 57,800 1.6
26/07/2024
15.05
 1,267,300 15.15 15.20 14.80 600,000 112,600 7.3
25/07/2024
15
 2,962,300 14.20 15.25 14.20 714,100 325,300 5.8
24/07/2024
14.45
 932,700 13.55 14.50 13.45 97,200 164,900 -1.0
23/07/2024
13.60
 900,900 14.35 14.40 13.60 31,700 103,000 -1.0
22/07/2024
14.35
 1,165,900 15.50 15.50 14.35 20,400 171,700 -2.2
19/07/2024
15.40
 1,548,300 14.65 15.40 14.25 454,700 126,700 5.0
18/07/2024
14.65
 791,600 14 14.65 13.95 155,300 68,900 1.2
17/07/2024
14
 2,724,700 14.95 15 13.95 438,900 85,400 5.1
16/07/2024
15
 1,096,900 15.65 15.65 15 207,600 45,400 2.5
15/07/2024
15.45
 1,512,500 15.45 15.85 15 595,100 77,700 8.0

Chính sách bảo mật | Điều khoản sử dụng |