CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
5.34
 218,000 5.42 5.46 5.34 0 1,500 -0.0
20/12/2022
5.42
 75,900 5.51 5.51 5.38 0 2,600 -0.0
19/12/2022
5.51
 211,000 5.49 5.68 5.45 0 2,700 -0.0
16/12/2022
5.49
 90,300 5.49 5.51 5.45 500 2,600 -0.0
15/12/2022
5.49
 79,200 5.48 5.54 5.44 0 3,000 -0.0
14/12/2022
5.48
 119,800 5.48 5.57 5.44 0 3,000 -0.0
13/12/2022
5.48
 84,400 5.48 5.59 5.40 0 3,300 -0.0
12/12/2022
5.48
 228,300 5.42 5.71 5.28 0 3,300 -0.0
09/12/2022
5.42
 61,600 5.48 5.48 5.40 0 4,000 -0.0
08/12/2022
5.48
 139,900 5.40 5.50 5.44 0 3,200 -0.0
07/12/2022
5.40
 86,700 5.48 5.53 5.40 0 4,350 -0.0
06/12/2022
5.48
 289,100 5.62 5.72 5.48 0 4,100 -0.0
05/12/2022
5.62
 325,000 5.51 5.69 5.51 0 10,203 -0.1
02/12/2022
5.51
 152,700 5.48 5.56 5.40 5,400 700 0.0
01/12/2022
5.48
 279,800 5.45 5.66 5.40 7,200 100 0.1
30/11/2022
5.45
 98,700 5.44 5.48 5.40 200 1,600 -0.0
29/11/2022
5.44
 164,900 5.44 5.57 5.37 0 2,500 -0.0
28/11/2022
5.44
 236,200 5.18 5.44 5.33 9,500 0 0.1
25/11/2022
5.18
 151,700 5.07 5.33 5.14 3,900 700 0.0
24/11/2022
5.07
 78,100 5.10 5.11 4.99 300 5,400 -0.0
23/11/2022
5.10
 122,100 5.11 5.16 5.08 400 5,200 -0.0
22/11/2022
5.11
 206,300 4.88 5.22 4.86 3,100 4,200 -0.0
21/11/2022
4.88
 241,000 4.68 4.88 4.67 23,000 119,500 -0.6
18/11/2022
4.68
 227,000 4.68 4.72 4.53 4,200 4,900 -0.0
17/11/2022
4.68
 62,300 4.58 4.75 4.58 0 7,900 -0.1
16/11/2022
4.58
 326,400 4.28 4.58 4.02 18,300 2,200 0.1
15/11/2022
4.28
 349,100 4.60 4.60 4.28 6,600 0 0.0
14/11/2022
4.60
 312,200 4.75 4.76 4.42 7,900 0 0.0
11/11/2022
4.75
 113,000 4.76 4.88 4.68 4,800 0 0.0
10/11/2022
4.76
 158,400 5.02 5.10 4.76 2,200 9,800 -0.0
09/11/2022
5.02
 131,300 5.06 5.16 5.01 0 14,300 -0.1
08/11/2022
5.06
 48,600 5.04 5.11 4.96 0 9,800 -0.1
07/11/2022
5.04
 637,200 5.26 5.26 5.04 100 110,400 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |