CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-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
(2025-12-29) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |