CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.56
 277,100 8.64 8.64 8.38 0 88,100 -1.0
29/04/2022
8.64
 241,300 8.71 8.71 8.53 4,300 2,900 0.0
28/04/2022
8.71
 365,800 8.49 8.94 8.42 3,000 24,700 -0.3
27/04/2022
8.49
 275,000 8.27 8.56 8.01 100 18,300 -0.2
26/04/2022
8.27
 214,800 8.19 8.27 7.67 12,500 100 0.1
25/04/2022
8.19
 418,100 8.19 8.49 7.89 203,600 15,800 2.1
22/04/2022
8.19
 401,400 8.04 8.60 7.82 18,500 6,700 0.1
21/04/2022
8.04
 860,600 8.49 8.49 7.93 28,200 4,000 0.3
20/04/2022
8.49
 382,600 8.71 8.86 8.49 31,400 0 0.4
19/04/2022
8.71
 384,200 8.75 9.09 8.68 2,300 300 0.0
18/04/2022
8.75
 677,500 9.38 9.38 8.75 10,500 11,700 -0.0
15/04/2022
9.38
 236,700 9.53 9.68 8.94 1,400 10,100 -0.1
14/04/2022
9.53
 359,400 9.83 10.20 9.53 14,700 52,700 -0.5
13/04/2022
9.83
 636,600 9.42 9.91 8.86 25,300 13,600 0.1
12/04/2022
9.42
 837,300 10.13 10.13 9.42 300 64,700 -0.8
08/04/2022
10.13
 638,400 10.46 10.54 10.09 800 15,200 -0.2
07/04/2022
10.46
 813,900 10.84 10.95 10.46 1,800 15,800 -0.2
06/04/2022
10.84
 647,400 11.17 11.36 10.76 11,900 63,600 -0.8
05/04/2022
11.17
 955,400 11.17 11.32 10.87 49,200 0 0.7
04/04/2022
11.17
 1,025,500 11.54 11.54 11.17 21,200 30,500 -0.1
01/04/2022
11.54
 487,500 11.51 11.62 11.25 36,100 0 0.6
31/03/2022
11.51
 460,800 11.73 11.99 11.40 0 11,700 -0.2
30/03/2022
11.73
 1,710,400 11.62 12.07 11.17 17,900 100 0.3
29/03/2022
11.62
 809,600 11.40 11.88 11.25 25,700 0 0.4
28/03/2022
11.40
 625,700 11.54 11.58 11.17 15,000 21,800 -0.1
25/03/2022
11.54
 680,700 11.69 11.80 11.51 23,900 100 0.4
24/03/2022
11.69
 1,152,700 11.32 11.80 11.06 19,700 400 0.3
23/03/2022
11.32
 615,000 11.40 11.54 11.17 26,900 0 0.4
22/03/2022
11.40
 959,200 11.25 11.54 11.13 36,400 0 0.5
21/03/2022
11.25
 682,200 11.17 11.36 11.10 55,500 0 0.8
18/03/2022
11.17
 526,100 11.32 11.47 11.06 18,300 600 0.3
17/03/2022
11.32
 771,600 11.62 11.77 11.10 1,400 700 0.0
16/03/2022
11.62
 972,000 11.32 11.84 11.17 1,900 20,600 -0.3
15/03/2022
11.32
 998,700 11.32 11.54 10.80 3,200 26,200 -0.3
14/03/2022
11.32
 1,658,000 11.58 11.92 11.10 19,000 21,500 -0.0
11/03/2022
11.58
 2,821,700 11.36 12.14 11.17 49,400 0 0.8
10/03/2022
11.36
 1,476,300 11.17 11.92 10.95 22,100 29,200 -0.1
09/03/2022
11.17
 1,964,700 10.46 11.17 10.35 21,300 200,000 -2.7
08/03/2022
10.46
 2,209,800 11.21 11.21 10.43 16,200 138,100 -1.8
07/03/2022
11.21
 1,590,700 10.80 11.40 11.06 83,800 17,600 1.0
04/03/2022
10.80
 2,429,100 10.72 11.17 10.72 400 8,600 -0.1
03/03/2022
10.72
 2,693,500 10.05 10.72 9.98 3,800 1,700 0.0
02/03/2022
10.05
 926,400 10.02 10.20 9.91 104,500 1,000 1.4
01/03/2022
10.02
 1,226,400 9.87 10.24 9.79 4,600 2,900 0.0
28/02/2022
9.87
 750,100 9.94 10.28 9.79 0 7,100 -0.1
25/02/2022
9.94
 529,400 9.83 10.05 9.72 16,400 13,400 0.0
24/02/2022
9.83
 880,600 10.09 10.13 9.50 18,000 18,600 -0.0
23/02/2022
10.09
 1,103,700 9.83 10.28 9.87 6,300 2,700 0.0
22/02/2022
9.83
 916,600 9.83 9.98 9.61 7,900 0 0.1
21/02/2022
9.83
 1,263,400 9.35 9.87 9.35 12,700 0 0.2
18/02/2022
9.35
 261,000 9.42 9.53 9.31 9,900 0 0.1
17/02/2022
9.42
 360,200 9.38 9.53 9.27 84,400 0 1.1
16/02/2022
9.38
 246,000 9.42 9.46 9.31 67,300 3,800 0.8
15/02/2022
9.42
 369,300 9.53 9.61 9.35 300 200 0.0
14/02/2022
9.53
 517,400 9.31 9.61 9.16 3,200 0 0.0
11/02/2022
9.31
 388,100 9.16 9.35 9.09 24,000 0 0.3
10/02/2022
9.16
 185,000 9.16 9.24 9.09 13,500 0 0.2
09/02/2022
9.16
 247,700 9.16 9.31 9.12 3,300 0 0.0
08/02/2022
9.16
 264,700 9.05 9.20 9.05 14,700 0 0.2
07/02/2022
9.05
 420,000 8.71 9.20 8.79 9,000 1,100 0.1
28/01/2022
8.71
 122,600 8.64 8.71 8.64 0 900 -0.0
27/01/2022
8.64
 192,100 8.83 8.86 8.64 0 0 0
26/01/2022
8.83
 569,200 8.71 9.01 8.79 17,700 115,000 0
25/01/2022
8.71
 509,300 8.71 8.79 8.64 5,400 8,000 -0.0
24/01/2022
8.71
 505,400 8.90 8.90 8.68 0 150,400 -1.8
21/01/2022
8.90
 252,900 8.94 9.16 8.86 25,000 20,900 0.1
20/01/2022
8.94
 375,600 8.53 9.09 8.42 8,000 500 0.1
19/01/2022
8.53
 291,900 8.42 8.71 8.42 0 20,900 -0.2
18/01/2022
8.42
 332,300 8.79 8.79 8.42 1,900 16,600 -0.2
17/01/2022
8.79
 349,400 8.94 9.16 8.79 600 42,800 -0.5
14/01/2022
8.94
 476,900 9.01 9.16 8.49 20,900 6,600 0.2
13/01/2022
9.01
 733,700 9.42 9.53 8.94 0 34,500 -0.4
12/01/2022
9.42
 542,100 9.31 9.68 9.27 6,600 6,900 -0.0
11/01/2022
9.31
 720,300 9.68 9.76 9.31 3,700 11,200 -0.1
10/01/2022
9.68
 904,700 9.94 10.05 9.68 2,700 5,400 -0.0
07/01/2022
9.94
 735,700 9.91 9.98 9.83 27,800 0 0.4
06/01/2022
9.91
 732,000 9.98 10.02 9.91 23,000 0 0.3
05/01/2022
9.98
 1,550,200 9.83 10.28 9.83 0 0 0
04/01/2022
9.83
 1,393,800 9.61 9.91 9.57 17,300 0 0.2
31/12/2021
9.61
 444,900 9.53 9.61 9.38 0 6,000 -0.1
30/12/2021
9.53
 432,500 9.68 9.83 9.50 0 10,800 -0.1
29/12/2021
9.68
 794,700 9.42 9.68 9.38 600 0 0.0
28/12/2021
9.42
 511,700 9.35 9.53 9.27 22,000 1,300 0.3
27/12/2021
9.35
 322,200 9.42 9.46 9.31 100 21,000 -0.3
24/12/2021
9.42
 449,300 9.35 9.61 9.35 0 6,100 -0.1
23/12/2021
9.35
 763,000 9.57 9.61 9.27 3,300 5,400 -0.0
22/12/2021
9.57
 727,900 9.64 9.94 9.53 10,500 11,300 -0.0
21/12/2021
9.64
 760,200 9.64 9.68 9.57 3,000 0 0.0
20/12/2021
9.64
 902,800 9.53 9.68 9.35 85,400 2,200 1.1
17/12/2021
9.53
 429,100 9.50 9.72 9.31 0 7,300 -0.1
16/12/2021
9.50
 295,800 9.68 9.79 9.46 0 24,000 -0.3
15/12/2021
9.68
 1,610,500 9.20 9.83 9.09 202,500 17,300 2.4
14/12/2021
9.20
 273,200 9.20 9.31 9.12 100 0 0.0
13/12/2021
9.20
 361,600 9.20 9.38 9.16 7,300 0 0.1
10/12/2021
9.20
 298,000 9.24 9.24 9.09 0 0 0
09/12/2021
9.24
 524,400 8.71 9.27 8.60 8,800 0 0.1
08/12/2021
8.71
 194,700 8.83 8.86 8.68 0 9,100 -0.1
07/12/2021
8.83
 569,900 8.27 8.83 8.30 35,500 0 0.4
06/12/2021
8.27
 929,800 8.79 8.79 8.23 800 40,400 -0.5
03/12/2021
8.79
 470,800 8.97 9.09 8.79 0 31,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |