CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
5.26
 220,800 5.33 5.44 5.26 0 3,700 -0.0
03/11/2022
5.33
 66,600 5.34 5.37 5.32 1,100 100 0.0
02/11/2022
5.34
 156,300 5.35 5.40 5.34 4,800 24,600 -0.1
01/11/2022
5.35
 94,900 5.26 5.44 5.26 3,600 700 0.0
31/10/2022
5.26
 132,600 5.26 5.42 5.26 3,000 1,700 0.0
28/10/2022
5.26
 176,400 5.23 5.31 5.18 4,300 0 0.0
27/10/2022
5.23
 89,200 5.07 5.23 5.12 9,500 0 0.1
26/10/2022
5.07
 319,300 5.09 5.15 5.02 3,800 1,100 0.0
25/10/2022
5.09
 216,700 5.12 5.26 5.01 2,600 700 0.0
24/10/2022
5.12
 494,100 5.33 5.33 5.02 1,500 3,400 -0.0
21/10/2022
5.33
 204,100 5.38 5.48 5.31 0 11,800 -0.1
20/10/2022
5.38
 75,800 5.45 5.45 5.38 200 0 0.0
19/10/2022
5.45
 65,600 5.48 5.48 5.39 300 0 0.0
18/10/2022
5.48
 140,600 5.37 5.48 5.37 2,900 500 0.0
17/10/2022
5.37
 85,000 5.42 5.42 5.26 2,300 3,000 -0.0
14/10/2022
5.42
 46,500 5.42 5.48 5.40 5,900 0 0.0
13/10/2022
5.42
 69,900 5.29 5.42 5.29 1,000 0 0.0
12/10/2022
5.29
 213,300 5.21 5.29 5.20 400 1,200 -0.0
11/10/2022
5.21
 183,300 5.33 5.35 5.21 0 11,100 -0.1
10/10/2022
5.33
 208,000 5.29 5.34 5.13 6,700 9,000 -0.0
07/10/2022
5.29
 226,300 5.48 5.48 5.19 0 5,200 -0.0
06/10/2022
5.48
 212,400 5.58 5.62 5.40 5,200 5,400 -0.0
05/10/2022
5.58
 305,200 5.26 5.63 5.31 16,600 0 0.1
04/10/2022
5.26
 431,800 5.26 5.39 5.22 18,700 28,520 -0.1
03/10/2022
5.26
 252,100 5.51 5.51 5.18 1,700 5,300 -0.0
30/09/2022
5.51
 312,700 5.58 5.58 5.42 2,200 12,700 -0.1
29/09/2022
5.58
 131,500 5.63 5.72 5.58 0 14,100 -0.1
28/09/2022
5.63
 119,000 5.61 5.71 5.56 1,300 11,700 -0.1
27/09/2022
5.61
 172,200 5.64 5.72 5.61 0 77,200 -0.6
26/09/2022
5.64
 252,700 5.83 5.83 5.58 1,500 36,200 -0.3
23/09/2022
5.83
 246,900 5.84 5.92 5.80 3,100 59,000 -0.4
22/09/2022
5.84
 176,500 5.70 5.94 5.77 900 0 0.0
21/09/2022
5.70
 98,100 5.64 5.84 5.66 700 1,100 -0.0
20/09/2022
5.64
 207,600 5.62 5.67 5.60 1,500 15,800 -0.1
19/09/2022
5.62
 421,300 5.83 5.85 5.62 0 17,600 -0.1
16/09/2022
5.83
 207,500 5.93 5.93 5.83 0 13,500 -0.1
15/09/2022
5.93
 145,000 5.89 5.97 5.89 2,600 4,000 0.1
14/09/2022
5.89
 454,100 5.93 5.93 5.81 10,300 0 -0.0
13/09/2022
5.93
 261,600 5.93 6.02 5.89 0 3,300 -0.0
12/09/2022
5.93
 422,500 6.06 6.10 5.91 5,200 18,944 -0.9
09/09/2022
6.06
 485,100 6.25 6.35 5.93 100 104,600 -0.9
08/09/2022
6.25
 1,031,700 5.99 6.31 5.88 14,600 107,100 -0.8
07/09/2022
5.99
 1,174,300 5.90 6.20 5.88 14,000 215,500 -1.7
06/09/2022
5.90
 130,600 5.91 5.95 5.88 0 18,500 -0.1
05/09/2022
5.91
 133,200 5.91 5.95 5.88 1,100 700 0.0
31/08/2022
5.91
 118,600 5.98 6.13 5.88 0 300 -0.0
30/08/2022
5.98
 263,700 5.97 6.08 5.91 1,500 4,900 -0.0
29/08/2022
5.97
 334,700 6.03 6.03 5.84 600 8,200 -0.1
26/08/2022
6.03
 212,900 6.12 6.13 6.02 5,500 0 0.0
25/08/2022
6.12
 215,900 6.13 6.18 6.10 7,600 0 0.1
24/08/2022
6.13
 261,600 6.11 6.19 6.06 14,800 0 0.1
23/08/2022
6.11
 169,200 5.95 6.14 5.84 6,100 0 0.1
22/08/2022
5.95
 203,700 5.99 6.02 5.84 1,800 12,900 -0.1
19/08/2022
5.99
 143,700 6.02 6.07 5.96 2,600 900 0.0
18/08/2022
6.02
 299,400 6.12 6.12 5.92 600 7,000 -0.1
17/08/2022
6.12
 197,700 6.14 6.15 6.06 1,400 800 0.0
16/08/2022
6.14
 158,800 6.14 6.19 6.14 5,200 0 0.0
15/08/2022
6.14
 223,100 6.10 6.28 6.07 10,400 1,400 0.1
12/08/2022
6.10
 207,100 6.13 6.15 6.06 7,500 700 0.1
11/08/2022
6.13
 436,200 6.26 6.34 6.10 1,000 46,000 -0.4
10/08/2022
6.26
 215,800 6.35 6.35 6.21 1,800 43,100 -0.4
09/08/2022
6.35
 367,600 6.21 6.41 6.22 11,900 200 0.1
08/08/2022
6.21
 460,700 6.18 6.21 6.06 14,900 0 0.1
05/08/2022
6.18
 261,900 6.27 6.28 6.08 8,700 0 0.1
04/08/2022
6.27
 707,100 6.05 6.48 6.18 0 12,200 -0.1
03/08/2022
6.05
 920,300 5.66 6.05 5.69 24,900 44,400 -0.2
02/08/2022
5.66
 325,900 5.56 5.66 5.55 11,700 0 0.1
01/08/2022
5.56
 221,700 5.59 5.61 5.53 5,000 200 0.0
29/07/2022
5.59
 107,100 5.61 5.64 5.59 1,700 300 0.0
28/07/2022
5.61
 150,600 5.56 5.65 5.57 2,700 900 0.0
27/07/2022
5.56
 95,000 5.58 5.62 5.47 0 4,200 -0.0
26/07/2022
5.58
 188,400 5.65 5.69 5.51 100 6,400 -0.0
25/07/2022
5.65
 177,800 5.72 5.72 5.62 0 7,300 -0.1
22/07/2022
5.72
 150,200 5.76 5.76 5.71 0 14,900 0.0
21/07/2022
5.76
 253,200 5.77 5.80 5.69 5,400 0 0.0
20/07/2022
5.77
 335,500 5.71 5.80 5.69 10,100 0 0.1
19/07/2022
5.71
 192,500 5.69 5.72 5.56 3,300 400 0.0
18/07/2022
5.69
 106,300 5.72 5.84 5.69 100 2,400 -0.0
15/07/2022
5.72
 187,600 5.56 5.84 5.65 5,000 3,400 0.0
14/07/2022
5.56
 440,900 5.58 5.62 5.54 9,500 0 0.1
13/07/2022
5.58
 125,100 5.55 5.63 5.49 10,600 0 0.1
12/07/2022
5.55
 120,300 5.48 5.61 5.48 10,900 0 0.1
11/07/2022
5.48
 102,400 5.51 5.61 5.46 9,000 400 0.1
08/07/2022
5.51
 229,900 5.37 5.55 5.40 1,000 8,200 0.1
07/07/2022
5.37
 173,600 5.33 5.37 5.29 300 5,200 -0.0
06/07/2022
5.33
 110,900 5.53 5.69 5.33 1,400 37,700 -0.3
05/07/2022
5.53
 171,000 5.61 5.62 5.53 100 21,400 -0.2
04/07/2022
5.61
 133,000 5.63 5.71 5.60 100 7,200 -0.1
01/07/2022
5.63
 219,700 5.76 5.76 5.48 400 16,200 -0.1
30/06/2022
5.76
 190,600 5.77 5.80 5.62 3,600 6,000 -0.0
29/06/2022
5.77
 120,700 5.77 5.80 5.63 4,400 100 0.0
28/06/2022
5.77
 204,100 5.69 5.91 5.69 700 3,800 -0.0
27/06/2022
5.69
 122,600 5.48 5.71 5.50 10,800 300 0.1
24/06/2022
5.48
 235,500 5.46 5.62 5.48 1,000 12,400 -0.1
23/06/2022
5.46
 78,400 5.40 5.51 5.34 0 14,900 -0.1
22/06/2022
5.40
 171,200 5.29 5.54 5.29 7,500 17,700 -0.1
21/06/2022
5.29
 332,400 5.48 5.48 5.19 2,900 2,900 0
20/06/2022
5.48
 417,800 5.66 5.66 5.27 85,100 21,600 0.5
17/06/2022
5.66
 142,500 5.88 5.88 5.62 0 15,600 -0.1
16/06/2022
5.88
 247,400 5.76 6.02 5.76 16,400 2,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |