CTCP Vận tải Xăng dầu Vitaco (vto)

12.20
-0.05
(-0.41%)
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
(2024-04-19) 		1.85 17.79% 7,798,400 216,900 2.6
10.40
12.25
12.25
2 tháng
(2024-03-19) 		1.35 12.39% 13,236,200 294,400 3.5
10.40
12.25
12.25
3 tháng
(2024-02-19) 		1.85 17.79% 20,314,700 277,473 3.3
10.05
12.25
12.25
6 tháng
(2023-11-20) 		3.13 34.32% 33,271,900 290,673 3.3
9.01
12.25
12.25
12 tháng
(2023-05-24) 		3.42 38.66% 107,296,800 2,614,573 25.8
8.60
12.25
12.25
24 tháng
(2022-05-30) 		2.87 30.63% 190,618,700 1,820,848 23.1
5.38
12.25
12.25
36 tháng
(2021-06-03) 		4.85 65.61% 380,684,500 2,213,448 28.3
5.38
13.43
12.25
60 tháng
(2019-06-14) 		6.92 129.62% 399,848,610 1,798,458 25.3
4.12
13.43
12.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.25
0.10
 397,800 12.30 12.35 12.10 18,400 0 0.2
#2 16/05/2024
12.15
-0.05
 369,300 12.30 12.45 12.15 13,300 21,700 -0.1
#3 15/05/2024
12.20
0.25
 649,500 12 12.30 11.90 44,700 600 0.5
#4 14/05/2024
11.95
-0.20
 377,000 12.10 12.10 11.95 19,300 0 0.2
#5 13/05/2024
12.15
0.15
 416,400 12.20 12.20 11.90 24,500 10,800 0.2
#6 10/05/2024
12
0
 375,200 12 12.05 11.85 38,400 0 0.5
#7 09/05/2024
12
0.10
 734,900 11.90 12.15 11.75 49,300 10,900 0.5
#8 08/05/2024
11.90
0
 1,054,400 11.90 12.40 11.75 22,200 100 0.3
#9 07/05/2024
11.90
0.20
 625,100 11.75 11.90 11.60 13,900 1,700 0.1
#10 06/05/2024
11.70
0.75
 1,280,000 10.95 11.70 10.95 45,900 7,800 0.4
#11 03/05/2024
10.95
0.05
 244,100 10.90 11 10.90 5,800 0 0.1
#12 02/05/2024
10.90
0.20
 148,200 10.70 10.90 10.70 6,900 5,000 0.0
#13 26/04/2024
10.70
0
 157,800 10.70 10.80 10.65 800 0 0.0
#14 25/04/2024
10.70
-0.15
 165,200 10.90 10.90 10.70 0 4,400 -0.0
#15 24/04/2024
10.85
0.15
 61,800 10.70 10.85 10.70 0 1,000 -0.0
#16 23/04/2024
10.70
0.10
 229,800 10.65 10.95 10.65 0 3,700 -0.0
#17 22/04/2024
10.60
0.20
 128,300 10.60 10.65 10.50 0 4,100 -0.0
#18 19/04/2024
10.40
-0.15
 383,600 10.55 10.55 10.40 1,600 16,300 -0.2
#19 17/04/2024
10.55
-0.15
 251,700 10.75 10.80 10.55 0 9,800 -0.1
#20 16/04/2024
10.70
-0.30
 393,700 10.90 10.90 10.60 0 25,300 -0.3
#21 15/04/2024
11
-0.05
 305,700 11 11.15 10.30 7,100 0 0.1
#22 12/04/2024
11.05
0.05
 105,200 11 11.15 11 7,900 0 0.1
#23 11/04/2024
11
0
 126,700 11 11.05 10.90 4,600 0 0.1
#24 10/04/2024
11
0.10
 523,000 11.05 11.20 10.95 37,900 0 0.4
#25 09/04/2024
10.90
0.10
 151,600 10.80 10.90 10.80 0 0 0
#26 08/04/2024
10.80
0.05
 262,000 10.75 10.90 10.75 0 12,600 -0.1
#27 05/04/2024
10.75
-0.10
 330,600 10.85 10.90 10.75 0 15,000 -0.2
#28 04/04/2024
10.85
-0.15
 192,000 10.90 10.95 10.80 0 800 -0.0
#29 03/04/2024
11
-0.05
 203,500 11.05 11.05 10.90 7,200 0 0.1
#30 02/04/2024
11.05
0.05
 163,500 11 11.05 10.90 1,800 0 0.0
#31 01/04/2024
11
0.20
 320,200 10.90 11.10 10.90 6,400 2,300 0.0
#32 29/03/2024
10.80
-0.10
 135,800 11 11 10.80 0 0 0
#33 28/03/2024
10.90
-0.10
 126,900 11 11.10 10.90 6,200 0 0.1
#34 27/03/2024
11
0.15
 136,800 10.85 11.05 10.85 6,800 0 0.1
#35 26/03/2024
10.85
0
 237,200 10.85 10.85 10.70 0 5,500 -0.1
#36 25/03/2024
10.85
-0.10
 133,100 10.95 11.15 10.80 100 1,900 -0.0
#37 22/03/2024
10.95
-0.05
 323,400 11 11.20 10.90 2,100 0 0.0
#38 21/03/2024
11
0.10
 620,600 10.90 11.20 10.85 18,700 0 0.2
#39 20/03/2024
10.90
0
 189,900 10.90 11.10 10.80 12,300 200 0.1
#40 19/03/2024
10.90
0
 204,700 10.90 11.10 10.80 33,800 2,000 0.3
#41 18/03/2024
10.90
-0.20
 496,100 11.10 11.30 10.60 15,700 0 0.2
#42 15/03/2024
11.10
0.10
 238,800 11 11.20 10.80 0 200 -0.0
#43 14/03/2024
11
0.40
 1,598,800 10.60 11.30 10.60 100 57,900 -0.6
#44 13/03/2024
10.60
0.05
 197,500 10.55 10.60 10.40 0 0 0
#45 12/03/2024
10.55
0.25
 260,300 10.30 10.65 10.30 0 0 0
#46 11/03/2024
10.30
-0.15
 234,800 10.45 10.60 10.30 15,000 0 0.2
#47 08/03/2024
10.45
-0.10
 206,900 10.55 10.55 10.40 0 0 0
#48 07/03/2024
10.55
0
 269,100 10.55 10.60 10.40 0 0 0
#49 06/03/2024
10.55
0
 318,500 10.55 10.65 10.50 0 0 0
#50 05/03/2024
10.55
0
 212,300 10.55 10.65 10.45 0 1,600 -0.0
#51 04/03/2024
10.55
0.20
 724,300 10.35 10.65 10.40 3,000 26,000 -0.2
#52 01/03/2024
10.35
0.05
 216,200 10.30 10.45 10.30 0 0 0
#53 29/02/2024
10.30
-0.05
 158,100 10.35 10.40 10.25 0 0 0
#54 28/02/2024
10.35
0
 187,300 10.35 10.60 10.30 5,300 0 0.1
#55 27/02/2024
10.35
0.15
 87,600 10.20 10.40 10.20 0 27 -0.0
#56 26/02/2024
10.20
0.15
 206,400 10.05 10.25 10.05 21,100 200 0.2
#57 23/02/2024
10.05
-0.35
 359,900 10.40 10.50 10.05 200 2,500 -0.0
#58 22/02/2024
10.40
0.20
 127,300 10.20 10.40 10.20 300 1,600 -0.0
#59 21/02/2024
10.20
-0.10
 260,400 10.30 10.40 10.20 0 0 0
#60 20/02/2024
10.30
-0.10
 373,200 10.40 10.50 10.25 13,300 1,000 0.1
#61 19/02/2024
10.40
-0.05
 344,700 10.45 10.55 10.30 10,000 9,900 0.0
#62 16/02/2024
10.45
0
 134,200 10.45 10.55 10.40 0 0 0
#63 15/02/2024
10.45
-0.05
 328,300 10.50 10.70 10.35 9,000 1,000 0.1
#64 07/02/2024
10.50
0
 164,400 10.50 10.55 10.40 2,300 0 0.0
#65 06/02/2024
10.50
-0.10
 234,300 10.60 10.60 10.40 0 9,700 -0.1
#66 05/02/2024
10.60
0.20
 579,900 10.40 10.75 10.40 0 5,700 -0.1
#67 02/02/2024
10.40
0.30
 759,700 10.10 10.45 9.99 0 14,400 -0.1
#68 01/02/2024
10.10
-0.10
 169,100 10.20 10.20 10.10 0 7,400 -0.1
#69 31/01/2024
10.20
-0.15
 289,400 10.35 10.40 10.10 100 1,400 -0.0
#70 30/01/2024
10.35
0.36
 672,000 9.99 10.40 9.94 12,800 27,000 -0.1
#71 29/01/2024
9.99
0.14
 245,100 9.85 10.10 9.87 2,100 6,000 -0.0
#72 26/01/2024
9.85
-0.07
 330,900 9.92 10 9.81 200 6,100 -0.1
#73 25/01/2024
9.92
-0.28
 337,500 10.20 10.25 9.92 0 600 -0.0
#74 24/01/2024
10.20
0.10
 739,700 10.10 10.45 10.05 0 2,100 -0.0
#75 23/01/2024
10.10
0.60
 1,405,400 9.50 10.15 9.49 20,100 6,500 0.1
#76 22/01/2024
9.50
-0.01
 76,400 9.51 9.51 9.49 6,000 3,600 0.0
#77 19/01/2024
9.51
0.01
 68,000 9.50 9.54 9.48 0 2,600 -0.0
#78 18/01/2024
9.50
0
 115,000 9.50 9.57 9.50 0 3,300 -0.0
#79 17/01/2024
9.50
0
 93,800 9.50 9.64 9.50 0 3,800 -0.0
#80 16/01/2024
9.50
0.01
 74,300 9.49 9.51 9.48 0 2,200 -0.0
#81 15/01/2024
9.49
-0.03
 42,400 9.52 9.55 9.47 200 2,900 -0.0
#82 12/01/2024
9.52
-0.03
 165,100 9.55 9.55 9.50 400 3,800 -0.0
#83 11/01/2024
9.55
-0.01
 142,500 9.56 9.59 9.51 0 1,600 -0.0
#84 10/01/2024
9.56
-0.01
 250,100 9.57 9.65 9.50 0 69,200 -0.7
#85 09/01/2024
9.57
0
 121,400 9.57 9.61 9.55 0 4,500 -0.0
#86 08/01/2024
9.57
-0.04
 111,700 9.61 9.70 9.56 100 3,000 -0.0
#87 05/01/2024
9.61
-0.03
 216,600 9.64 9.67 9.57 0 2,700 -0.0
#88 04/01/2024
9.64
0.11
 292,300 9.53 9.64 9.53 14,900 1,200 0.1
#89 03/01/2024
9.53
0.01
 66,000 9.52 9.59 9.50 8,800 0 0.1
#90 02/01/2024
9.52
0.02
 130,200 9.50 9.54 9.47 2,200 0 0.0
#91 29/12/2023
9.50
0.01
 92,100 9.49 9.50 9.45 11,500 2,800 0.1
#92 28/12/2023
9.49
0.04
 182,400 9.45 9.51 9.38 24,800 0 0.2
#93 27/12/2023
9.45
-0.05
 128,900 9.50 9.57 9.45 15,900 0 0.2
#94 26/12/2023
9.50
0
 138,300 9.50 9.58 9.45 16,800 0 0.2
#95 25/12/2023
9.50
0.02
 330,800 9.48 9.60 9.50 18,200 0 0.2
#96 22/12/2023
9.48
-0.04
 105,100 9.52 9.55 9.44 17,200 0 0.2
#97 21/12/2023
9.52
0.12
 298,800 9.40 9.53 9.41 30,700 3,200 0.3
#98 20/12/2023
9.40
0.05
 164,200 9.35 9.41 9.32 2,200 1,500 0.0
#99 19/12/2023
9.35
0
 71,200 9.35 9.37 9.33 0 0 0
#100 18/12/2023
9.35
0.08
 290,000 9.27 9.37 9.21 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc