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)
02/12/2021
8.97
 441,700 9.05 9.20 8.97 0 7,500 -0.1
01/12/2021
9.05
 326,400 9.01 9.24 8.97 600 36,500 -0.4
30/11/2021
9.01
 438,700 8.94 9.38 9.01 14,200 4,100 0.1
29/11/2021
8.94
 582,000 9.12 9.12 8.64 7,200 0 0.1
26/11/2021
9.12
 674,900 9.16 9.16 9.01 0 17,300 -0.2
25/11/2021
9.16
 449,800 9.24 9.24 9.01 0 9,000 -0.1
24/11/2021
9.24
 641,300 9.24 9.64 9.09 100 57,500 -0.7
23/11/2021
9.24
 691,400 8.94 9.24 8.42 2,200 11,700 -0.1
22/11/2021
8.94
 1,456,700 9.57 9.57 8.94 5,500 61,600 -0.7
19/11/2021
9.57
 2,238,000 10.13 10.20 9.46 8,600 27,400 -0.2
18/11/2021
10.13
 1,042,200 10.32 10.32 10.05 0 5,900 -0.1
17/11/2021
10.32
 1,045,200 10.35 10.43 10.13 1,500 7,200 -0.1
16/11/2021
10.35
 2,159,300 9.94 10.43 9.91 14,700 1,700 0.2
15/11/2021
9.94
 1,803,200 9.87 10.05 9.76 25,500 500 0.3
12/11/2021
9.87
 907,500 10.05 10.13 9.76 24,600 20,300 0.1
11/11/2021
10.05
 1,395,500 10.13 10.43 9.98 12,400 48,900 -0.5
10/11/2021
10.13
 1,896,900 9.76 10.28 9.72 14,500 1,000 0.2
09/11/2021
9.76
 1,153,000 9.64 9.98 9.64 21,900 7,800 0.2
08/11/2021
9.64
 1,270,900 9.68 9.87 9.64 19,600 5,300 0.2
05/11/2021
9.68
 708,300 9.68 9.76 9.57 10,500 43,300 -0.4
04/11/2021
9.68
 889,000 9.61 9.91 9.53 13,100 2,400 0
03/11/2021
9.61
 1,413,500 9.98 10.28 9.61 30,700 67,700 -0.5
02/11/2021
9.98
 1,017,600 9.98 10.20 9.98 37,900 61,200 -0.3
01/11/2021
9.98
 1,494,200 10.17 10.20 9.87 21,800 5,000 0.2
29/10/2021
10.17
 1,359,700 10.43 10.43 10.09 0 24,100 -0.3
28/10/2021
10.43
 1,220,900 10.46 10.54 10.05 12,100 11,500 0.0
27/10/2021
10.46
 1,074,300 10.43 10.76 10.39 17,400 16,600 0.0
26/10/2021
10.43
 1,704,600 10.28 10.61 9.68 22,900 2,800 0.3
25/10/2021
10.28
 1,590,600 10.65 10.80 10.28 0 17,100 -0.2
22/10/2021
10.65
 2,458,800 10.20 10.87 10.05 6,900 6,900 -0.0
21/10/2021
10.20
 1,781,900 9.94 10.24 9.98 10,700 0 0.1
20/10/2021
9.94
 1,739,000 9.53 10.17 9.46 44,900 80,100 -0.5
19/10/2021
9.53
 1,017,600 9.61 9.68 9.38 5,900 1,400 0.1
18/10/2021
9.61
 1,135,600 9.79 9.91 9.57 0 132,300 -1.7
15/10/2021
9.79
 1,317,900 10.09 10.20 9.68 4,200 50,900 -0.6
14/10/2021
10.09
 1,666,500 9.83 10.20 9.79 56,100 50,000 0.1
13/10/2021
9.83
 847,600 9.91 10.05 9.76 13,400 67,400 -0.7
12/10/2021
9.91
 1,484,600 9.83 9.98 9.61 200 0 0.0
11/10/2021
9.83
 870,600 10.02 10.05 9.72 10,400 4,100 0
08/10/2021
10.02
 1,181,800 10.09 10.20 9.83 20,500 3,000 0.2
07/10/2021
10.09
 2,321,600 9.83 10.28 9.53 6,300 38,100 -0.4
06/10/2021
9.83
 747,300 9.61 9.91 9.53 0 47,900 -0.6
05/10/2021
9.61
 956,700 9.91 10.05 9.61 400 35,000 -0.5
04/10/2021
9.91
 1,882,600 9.27 9.91 9.31 48,100 13,000 0.5
01/10/2021
9.27
 1,036,200 9.27 9.53 9.05 77,620 78,220 -0.0
30/09/2021
9.27
 627,900 9.31 9.42 9.20 31,000 0 0.4
29/09/2021
9.31
 546,300 9.46 9.46 9.09 11,300 6,200 0.1
28/09/2021
9.46
 915,700 9.20 9.61 8.94 12,400 100 0.2
27/09/2021
9.20
 931,200 9.20 9.68 9.01 36,600 12,700 0.3
24/09/2021
9.20
 1,691,200 9.61 9.61 8.94 78,200 21,500 0.7
23/09/2021
9.61
 2,345,800 10.13 10.17 9.61 118,000 0 1.6
22/09/2021
10.13
 2,325,900 10.05 10.43 9.53 48,200 27,800 0.3
21/09/2021
10.05
 2,747,100 9.50 10.13 9.20 135,900 43,100 1.3
20/09/2021
9.50
 2,840,400 8.90 9.50 9.16 12,000 12,000 0.0
17/09/2021
8.90
 3,429,100 8.34 8.90 8.30 53,900 12,700 0.5
16/09/2021
8.34
 961,800 8.45 8.64 8.16 0 41,000 -0.5
15/09/2021
8.45
 1,089,700 8.19 8.64 8.04 34,700 0 0.4
14/09/2021
8.19
 1,371,700 8.56 8.68 8.04 0 31,800 -0.4
13/09/2021
8.56
 1,525,800 8.49 8.71 8.42 4,500 21,800 -0.2
10/09/2021
8.49
 1,186,000 8.34 8.64 8.19 21,700 20,000 0.0
09/09/2021
8.34
 669,300 8.12 8.45 7.97 15,900 0 0.2
08/09/2021
8.12
 1,148,800 8.38 8.38 7.97 14,300 20,800 -0.1
07/09/2021
8.38
 1,216,100 8.64 8.94 8.34 5,100 16,200 -0.1
06/09/2021
8.64
 2,329,900 8.08 8.64 8.12 50,300 10,000 0.5
01/09/2021
8.08
 1,648,300 7.86 8.16 7.71 31,000 2,000 0.3
31/08/2021
7.86
 536,800 8.08 8.08 7.56 14,500 6,900 0.1
30/08/2021
8.08
 687,200 8.04 8.34 7.89 1,500 2,400 -0.0
27/08/2021
8.04
 1,295,200 7.56 8.04 7.67 2,000 19,200 -0.2
26/08/2021
7.56
 859,300 7.07 7.56 7.07 95,700 100 0.9
25/08/2021
7.07
 212,300 7.08 7.15 6.90 12,900 0 0.1
24/08/2021
7.08
 286,500 7.14 7.25 6.98 6,700 0 0.1
23/08/2021
7.14
 349,500 7.32 7.33 7.14 31,300 0 0.3
20/08/2021
7.32
 413,200 7.56 7.75 7.31 0 3,400 -0.0
19/08/2021
7.56
 422,000 7.44 7.75 7.35 0 10,000 -0.1
18/08/2021
7.44
 235,700 7.49 7.67 7.37 6,100 0 0.1
17/08/2021
7.49
 483,300 7.82 7.82 7.45 0 0 0
16/08/2021
7.82
 319,800 7.67 8.12 7.52 0 0 0
13/08/2021
7.67
 341,100 7.71 7.71 7.31 100 0 0
12/08/2021
7.71
 1,346,300 7.60 8.12 7.52 400 10,000 -0.1
11/08/2021
7.60
 436,300 7.13 7.60 7.13 0 0 0
10/08/2021
7.13
 239,800 7.12 7.22 7.04 0 0 0
09/08/2021
7.12
 433,700 6.84 7.22 6.85 13,700 0 0.1
06/08/2021
6.84
 216,300 6.84 6.85 6.79 0 0 0
05/08/2021
6.84
 110,900 6.80 6.85 6.70 100 0 0.0
04/08/2021
6.80
 160,200 6.85 6.86 6.78 0 0 0
03/08/2021
6.85
 257,000 6.75 6.92 6.70 100 0 0.0
02/08/2021
6.75
 156,900 6.88 6.88 6.75 100 0 0.0
30/07/2021
6.88
 312,200 6.66 7.00 6.69 0 0 0
29/07/2021
6.66
 101,300 6.52 6.66 6.48 7,000 0 0.1
28/07/2021
6.52
 109,500 6.46 6.52 6.46 0 0 0
27/07/2021
6.46
 162,300 6.41 6.53 6.41 100 0 0.0
26/07/2021
6.41
 100,700 6.53 6.55 6.41 5,000 0 0.0
23/07/2021
6.53
 92,800 6.69 6.70 6.41 5,000 0 0.0
22/07/2021
6.69
 142,200 6.69 6.70 6.55 0 0 0
21/07/2021
6.69
 88,300 6.70 6.78 6.48 2,000 5,500 -0.0
20/07/2021
6.70
 188,500 6.41 6.70 6.41 1,000 15,000 -0.1
19/07/2021
6.41
 333,600 6.76 6.76 6.33 100 0 0.0
16/07/2021
6.76
 50,500 6.87 6.93 6.74 0 0 0
15/07/2021
6.87
 101,300 6.86 6.89 6.78 0 300 -0.0
14/07/2021
6.86
 170,300 6.73 7.08 6.70 50,100 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |