CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.10
(0.84%)
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
(2026-02-23) 		-0.10 -0.83% 16,568,800 136,000 1.7
11.75
13.60
11.85
2 tháng
(2026-01-16) 		0 0% 23,527,400 124,600 1.6
11.75
13.60
11.85
3 tháng
(2025-12-17) 		0.50 4.39% 27,007,900 99,000 1.3
11.35
13.60
11.85
6 tháng
(2025-09-18) 		0 0% 42,553,100 -1,910,600 -22.1
11.30
13.60
11.85
12 tháng
(2025-03-24) 		-1.39 -10.48% 108,329,500 -7,603,200 -93.2
10.13
13.62
11.85
24 tháng
(2024-03-27) 		2.29 23.83% 284,435,500 -418,300 13.4
9.09
16.36
11.85
36 tháng
(2023-04-03) 		4.33 57.28% 408,928,900 2,280,863 38.7
7.19
16.36
11.85
60 tháng
(2021-04-12) 		5.35 81.65% 656,936,000 1,676,748 39.9
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
11.95
 265,700 11.85 11.95 11.75 18,700 1,600 0
17/03/2026
11.85
 243,000 12 12 11.85 0 43,600 -0.5
16/03/2026
11.90
 377,100 11.90 11.95 11.75 17,700 28,700 -0.1
13/03/2026
11.90
 314,600 12.20 12.20 11.90 17,700 28,700 -0.1
12/03/2026
12
 226,300 11.95 12.30 11.95 8,200 4,800 0.0
11/03/2026
12.10
 310,600 11.95 12.10 11.85 24,500 0 0.3
10/03/2026
11.95
 857,700 11.80 12.05 11.60 38,300 36,000 0.0
09/03/2026
11.75
 2,050,900 12.80 12.90 11.75 38,300 36,000 0.0
06/03/2026
12.60
 860,800 13 13.05 12.55 23,000 32,500 -0.1
05/03/2026
12.95
 1,396,200 13.30 13.55 12.70 13,900 43,000 -0.4
04/03/2026
13.60
 3,213,300 13.85 14 12.70 63,700 10,400 0.7
03/03/2026
13.20
 2,314,600 13.50 13.50 12.85 70,900 0 0.9
02/03/2026
13.10
 2,914,700 13 13.10 12.80 20,200 1,000 0.2
27/02/2026
12.25
 699,500 12 12.55 12 22,000 26,600 -0.1
26/02/2026
11.95
 252,100 12 12.05 11.95 600 0 0.0
25/02/2026
11.95
 345,100 12.05 12.05 11.85 0 200 -0.0
24/02/2026
12.05
 285,400 12.10 12.10 11.95 11,900 100 0.1
23/02/2026
12
 149,900 11.85 12 11.80 13,600 500 0.2
13/02/2026
11.80
 135,600 11.90 11.90 11.75 100 8,400 -0.1
12/02/2026
11.90
 44,900 11.85 11.90 11.80 0 200 -0.0
11/02/2026
11.85
 82,600 11.80 11.90 11.75 0 1,900 -0.0
10/02/2026
11.80
 212,300 11.85 11.90 11.75 0 25,600 -0.3
09/02/2026
11.85
 135,900 11.90 12.15 11.80 2,000 29,800 -0.3
06/02/2026
11.80
 600,600 12 12.10 11.80 2,000 29,800 -0.3
05/02/2026
12.10
 485,900 12.60 12.60 12.10 0 18,000 -0.2
04/02/2026
12.55
 803,800 12.30 12.75 12.30 39,200 20,800 0.2
03/02/2026
12.30
 1,220,200 11.90 12.40 11.90 20,200 1,000 0.2
02/02/2026
11.85
 164,000 11.80 12 11.80 16,200 0 0.2
30/01/2026
11.80
 117,100 11.80 11.90 11.75 19,300 0 0.2
29/01/2026
11.75
 271,200 11.80 11.95 11.75 3,500 1,500 0.0
28/01/2026
11.85
 146,400 12 12 11.85 3,600 100 0.0
27/01/2026
11.95
 143,900 11.95 11.95 11.80 4,400 3,800 0.0
26/01/2026
11.80
 262,700 11.95 12.15 11.80 2,200 2,700 -0.0
23/01/2026
12.05
 211,000 12.10 12.25 11.90 27,100 2,400 0.3
22/01/2026
12.10
 589,400 11.90 12.30 11.90 13,000 200 0.2
21/01/2026
11.85
 266,000 12 12.05 11.70 11,700 18,800 -0.1
20/01/2026
12
 435,900 11.85 12.10 11.85 8,900 2,300 0.1
19/01/2026
11.85
 98,600 12.05 12.05 11.85 0 3,800 -0.0
16/01/2026
11.90
 530,600 12.05 12.20 11.85 0 13,700 -0.2
15/01/2026
12.05
 397,900 12 12.10 11.80 15,100 19,200 -0.0
14/01/2026
11.90
 388,900 11.70 12 11.70 900 2,000 -0.0
13/01/2026
11.85
 273,900 11.65 11.85 11.60 10,600 0 0.1
12/01/2026
11.65
 130,200 11.65 11.75 11.55 4,200 0 0.0
09/01/2026
11.65
 109,100 11.60 11.75 11.60 5,200 0 0.1
08/01/2026
11.70
 132,900 11.65 11.70 11.60 400 100 0.0
07/01/2026
11.60
 365,100 11.50 11.60 11.45 28,100 2,000 0.3
06/01/2026
11.45
 119,500 11.40 11.50 11.40 0 0 0
05/01/2026
11.35
 247,700 11.40 11.60 11.35 5,500 77,400 -0.8
31/12/2025
11.40
 101,400 11.40 11.50 11.40 2,800 0 0.0
30/12/2025
11.40
 86,300 11.40 11.40 11.35 1,400 0 0.0
29/12/2025
11.40
 168,600 11.45 11.45 11.25 1,500 2,000 -0.0
26/12/2025
11.40
 96,700 11.45 11.50 11.30 0 5,200 -0.1
25/12/2025
11.45
 96,900 11.40 11.50 11.40 0 1,300 -0.0
24/12/2025
11.45
 138,400 11.45 11.45 11.35 9,000 7,200 0.0
23/12/2025
11.45
 115,500 11.35 11.45 11.35 1,500 0 0.0
22/12/2025
11.45
 127,500 11.40 11.45 11.35 0 0 0
19/12/2025
11.35
 104,700 11.40 11.40 11.30 1,600 0 0.0
18/12/2025
11.35
 213,200 11.45 11.45 11.30 2,300 100 0.0
17/12/2025
11.40
 66,100 11.50 11.50 11.40 800 0 0.0
16/12/2025
11.50
 295,900 11.45 11.50 11.25 0 8,400 -0.1
15/12/2025
11.40
 152,100 11.45 11.45 11.35 0 3,700 -0.0
12/12/2025
11.45
 248,600 11.55 11.60 11.40 500 14,800 -0.2
11/12/2025
11.60
 107,300 11.65 11.65 11.55 0 10,000 -0.1
10/12/2025
11.65
 103,700 11.55 11.70 11.55 0 5,000 -0.1
09/12/2025
11.55
 236,400 11.60 11.70 11.50 0 6,000 -0.1
08/12/2025
11.70
 227,400 11.75 11.80 11.70 6,800 1,200 0.1
05/12/2025
11.75
 204,300 11.65 11.75 11.65 7,900 1,800 0.1
04/12/2025
11.70
 241,500 11.60 11.75 11.60 15,000 3,600 0.1
03/12/2025
11.60
 321,400 11.55 11.60 11.55 7,600 5,800 0.0
02/12/2025
11.55
 151,500 11.60 11.60 11.45 0 22,400 -0.3
01/12/2025
11.55
 117,000 11.65 11.65 11.50 0 2,400 -0.0
28/11/2025
11.55
 132,100 11.55 11.65 11.55 0 3,600 -0.0
27/11/2025
11.55
 439,900 11.75 11.75 11.55 0 10,300 -0.1
26/11/2025
11.70
 172,100 11.65 11.70 11.60 900 5,200 -0.1
25/11/2025
11.60
 163,400 11.70 11.80 11.60 0 6,300 -0.1
24/11/2025
11.70
 151,500 11.70 11.75 11.65 0 10,000 -0.1
21/11/2025
11.70
 80,600 11.70 11.75 11.60 0 7,000 -0.1
20/11/2025
11.70
 132,300 11.75 11.85 11.70 0 11,400 -0.1
19/11/2025
11.75
 69,200 11.75 11.80 11.70 5,200 3,400 0.0
18/11/2025
11.80
 180,800 11.80 11.85 11.70 8,500 11,600 -0.0
17/11/2025
11.80
 127,800 11.75 11.80 11.75 14,000 400 0.2
14/11/2025
11.80
 191,700 11.90 12 11.75 0 100 -0.0
13/11/2025
11.85
 497,800 11.75 12.10 11.65 51,700 0 0.6
12/11/2025
11.65
 86,700 11.75 11.75 11.60 8,000 0 0.1
11/11/2025
11.60
 117,800 11.60 11.70 11.50 3,300 0 0.0
10/11/2025
11.60
 179,600 11.65 11.70 11.60 800 4,100 -0.0
07/11/2025
11.65
 169,000 11.80 11.85 11.65 0 7,600 -0.1
06/11/2025
11.80
 108,700 11.85 11.95 11.70 8,600 6,400 0.0
05/11/2025
11.85
 229,300 11.70 11.90 11.65 4,400 100 0.1
04/11/2025
11.85
 558,500 12.05 12.05 11.50 10,000 97,100 -1.0
03/11/2025
12.05
 175,600 12.30 12.30 12.05 1,800 41,900 -0.5
31/10/2025
12.20
 795,700 11.95 12.40 11.95 7,000 1,700 0.1
30/10/2025
11.90
 228,000 11.85 11.95 11.70 8,600 0 0.1
29/10/2025
11.70
 223,900 11.75 11.90 11.70 40,000 0 0.5
28/10/2025
11.70
 154,000 11.80 11.80 11.55 500 400 0.0
27/10/2025
11.70
 95,900 11.75 11.85 11.70 2,100 0 0.0
24/10/2025
11.75
 184,700 11.75 11.80 11.60 2,000 2,700 -0.0
23/10/2025
11.75
 257,300 11.60 11.95 11.60 2,200 0 0.0
22/10/2025
11.55
 197,100 11.60 11.60 11.40 0 100 -0.0
21/10/2025
11.30
 680,800 11.50 11.75 11.25 3,800 446,000 -5.0
20/10/2025
11.50
 555,700 11.85 11.95 11.50 14,800 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |