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)
09/03/2022
10.16
 1,964,700 9.52 10.16 9.42 21,300 200,000 -2.7
08/03/2022
9.52
 2,209,800 10.20 10.20 9.49 16,200 138,100 -1.8
07/03/2022
10.20
 1,590,700 9.83 10.37 10.06 83,800 17,600 1.0
04/03/2022
9.83
 2,429,100 9.76 10.16 9.76 400 8,600 -0.1
03/03/2022
9.76
 2,693,500 9.15 9.76 9.08 3,800 1,700 0.0
02/03/2022
9.15
 926,400 9.11 9.28 9.01 104,500 1,000 1.4
01/03/2022
9.11
 1,226,400 8.98 9.32 8.91 4,600 2,900 0.0
28/02/2022
8.98
 750,100 9.05 9.35 8.91 0 7,100 -0.1
25/02/2022
9.05
 529,400 8.94 9.15 8.84 16,400 13,400 0.0
24/02/2022
8.94
 880,600 9.18 9.22 8.64 18,000 18,600 -0.0
23/02/2022
9.18
 1,103,700 8.94 9.35 8.98 6,300 2,700 0.0
22/02/2022
8.94
 916,600 8.94 9.08 8.74 7,900 0 0.1
21/02/2022
8.94
 1,263,400 8.50 8.98 8.50 12,700 0 0.2
18/02/2022
8.50
 261,000 8.57 8.67 8.47 9,900 0 0.1
17/02/2022
8.57
 360,200 8.54 8.67 8.44 84,400 0 1.1
16/02/2022
8.54
 246,000 8.57 8.61 8.47 67,300 3,800 0.8
15/02/2022
8.57
 369,300 8.67 8.74 8.50 300 200 0.0
14/02/2022
8.67
 517,400 8.47 8.74 8.33 3,200 0 0.0
11/02/2022
8.47
 388,100 8.33 8.50 8.27 24,000 0 0.3
10/02/2022
8.33
 185,000 8.33 8.40 8.27 13,500 0 0.2
09/02/2022
8.33
 247,700 8.33 8.47 8.30 3,300 0 0.0
08/02/2022
8.33
 264,700 8.23 8.37 8.23 14,700 0 0.2
07/02/2022
8.23
 420,000 7.93 8.37 8.00 9,000 1,100 0.1
28/01/2022
7.93
 122,600 7.86 7.93 7.86 0 900 -0.0
27/01/2022
7.86
 192,100 8.03 8.06 7.86 0 0 0
26/01/2022
8.03
 569,200 7.93 8.20 8.00 17,700 115,000 0
25/01/2022
7.93
 509,300 7.93 8.00 7.86 5,400 8,000 -0.0
24/01/2022
7.93
 505,400 8.10 8.10 7.89 0 150,400 -1.8
21/01/2022
8.10
 252,900 8.13 8.33 8.06 25,000 20,900 0.1
20/01/2022
8.13
 375,600 7.76 8.27 7.66 8,000 500 0.1
19/01/2022
7.76
 291,900 7.66 7.93 7.66 0 20,900 -0.2
18/01/2022
7.66
 332,300 8.00 8.00 7.66 1,900 16,600 -0.2
17/01/2022
8.00
 349,400 8.13 8.33 8.00 600 42,800 -0.5
14/01/2022
8.13
 476,900 8.20 8.33 7.72 20,900 6,600 0.2
13/01/2022
8.20
 733,700 8.57 8.67 8.13 0 34,500 -0.4
12/01/2022
8.57
 542,100 8.47 8.81 8.44 6,600 6,900 -0.0
11/01/2022
8.47
 720,300 8.81 8.88 8.47 3,700 11,200 -0.1
10/01/2022
8.81
 904,700 9.05 9.15 8.81 2,700 5,400 -0.0
07/01/2022
9.05
 735,700 9.01 9.08 8.94 27,800 0 0.4
06/01/2022
9.01
 732,000 9.08 9.11 9.01 23,000 0 0.3
05/01/2022
9.08
 1,550,200 8.94 9.35 8.94 0 0 0
04/01/2022
8.94
 1,393,800 8.74 9.01 8.71 17,300 0 0.2
31/12/2021
8.74
 444,900 8.67 8.74 8.54 0 6,000 -0.1
30/12/2021
8.67
 432,500 8.81 8.94 8.64 0 10,800 -0.1
29/12/2021
8.81
 794,700 8.57 8.81 8.54 600 0 0.0
28/12/2021
8.57
 511,700 8.50 8.67 8.44 22,000 1,300 0.3
27/12/2021
8.50
 322,200 8.57 8.61 8.47 100 21,000 -0.3
24/12/2021
8.57
 449,300 8.50 8.74 8.50 0 6,100 -0.1
23/12/2021
8.50
 763,000 8.71 8.74 8.44 3,300 5,400 -0.0
22/12/2021
8.71
 727,900 8.78 9.05 8.67 10,500 11,300 -0.0
21/12/2021
8.78
 760,200 8.78 8.81 8.71 3,000 0 0.0
20/12/2021
8.78
 902,800 8.67 8.81 8.50 85,400 2,200 1.1
17/12/2021
8.67
 429,100 8.64 8.84 8.47 0 7,300 -0.1
16/12/2021
8.64
 295,800 8.81 8.91 8.61 0 24,000 -0.3
15/12/2021
8.81
 1,610,500 8.37 8.94 8.27 202,500 17,300 2.4
14/12/2021
8.37
 273,200 8.37 8.47 8.30 100 0 0.0
13/12/2021
8.37
 361,600 8.37 8.54 8.33 7,300 0 0.1
10/12/2021
8.37
 298,000 8.40 8.40 8.27 0 0 0
09/12/2021
8.40
 524,400 7.93 8.44 7.83 8,800 0 0.1
08/12/2021
7.93
 194,700 8.03 8.06 7.89 0 9,100 -0.1
07/12/2021
8.03
 569,900 7.52 8.03 7.56 35,500 0 0.4
06/12/2021
7.52
 929,800 8.00 8.00 7.49 800 40,400 -0.5
03/12/2021
8.00
 470,800 8.17 8.27 8.00 0 31,200 -0.4
02/12/2021
8.17
 441,700 8.23 8.37 8.17 0 7,500 -0.1
01/12/2021
8.23
 326,400 8.20 8.40 8.17 600 36,500 -0.4
30/11/2021
8.20
 438,700 8.13 8.54 8.20 14,200 4,100 0.1
29/11/2021
8.13
 582,000 8.30 8.30 7.86 7,200 0 0.1
26/11/2021
8.30
 674,900 8.33 8.33 8.20 0 17,300 -0.2
25/11/2021
8.33
 449,800 8.40 8.40 8.20 0 9,000 -0.1
24/11/2021
8.40
 641,300 8.40 8.78 8.27 100 57,500 -0.7
23/11/2021
8.40
 691,400 8.13 8.40 7.66 2,200 11,700 -0.1
22/11/2021
8.13
 1,456,700 8.71 8.71 8.13 5,500 61,600 -0.7
19/11/2021
8.71
 2,238,000 9.22 9.28 8.61 8,600 27,400 -0.2
18/11/2021
9.22
 1,042,200 9.39 9.39 9.15 0 5,900 -0.1
17/11/2021
9.39
 1,045,200 9.42 9.49 9.22 1,500 7,200 -0.1
16/11/2021
9.42
 2,159,300 9.05 9.49 9.01 14,700 1,700 0.2
15/11/2021
9.05
 1,803,200 8.98 9.15 8.88 25,500 500 0.3
12/11/2021
8.98
 907,500 9.15 9.22 8.88 24,600 20,300 0.1
11/11/2021
9.15
 1,395,500 9.22 9.49 9.08 12,400 48,900 -0.5
10/11/2021
9.22
 1,896,900 8.88 9.35 8.84 14,500 1,000 0.2
09/11/2021
8.88
 1,153,000 8.78 9.08 8.78 21,900 7,800 0.2
08/11/2021
8.78
 1,270,900 8.81 8.98 8.78 19,600 5,300 0.2
05/11/2021
8.81
 708,300 8.81 8.88 8.71 10,500 43,300 -0.4
04/11/2021
8.81
 889,000 8.74 9.01 8.67 13,100 2,400 0
03/11/2021
8.74
 1,413,500 9.08 9.35 8.74 30,700 67,700 -0.5
02/11/2021
9.08
 1,017,600 9.08 9.28 9.08 37,900 61,200 -0.3
01/11/2021
9.08
 1,494,200 9.25 9.28 8.98 21,800 5,000 0.2
29/10/2021
9.25
 1,359,700 9.49 9.49 9.18 0 24,100 -0.3
28/10/2021
9.49
 1,220,900 9.52 9.59 9.15 12,100 11,500 0.0
27/10/2021
9.52
 1,074,300 9.49 9.79 9.45 17,400 16,600 0.0
26/10/2021
9.49
 1,704,600 9.35 9.66 8.81 22,900 2,800 0.3
25/10/2021
9.35
 1,590,600 9.69 9.83 9.35 0 17,100 -0.2
22/10/2021
9.69
 2,458,800 9.28 9.89 9.15 6,900 6,900 -0.0
21/10/2021
9.28
 1,781,900 9.05 9.32 9.08 10,700 0 0.1
20/10/2021
9.05
 1,739,000 8.67 9.25 8.61 44,900 80,100 -0.5
19/10/2021
8.67
 1,017,600 8.74 8.81 8.54 5,900 1,400 0.1
18/10/2021
8.74
 1,135,600 8.91 9.01 8.71 0 132,300 -1.7
15/10/2021
8.91
 1,317,900 9.18 9.28 8.81 4,200 50,900 -0.6
14/10/2021
9.18
 1,666,500 8.94 9.28 8.91 56,100 50,000 0.1
13/10/2021
8.94
 847,600 9.01 9.15 8.88 13,400 67,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |