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)
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
12/10/2021
9.01
 1,484,600 8.94 9.08 8.74 200 0 0.0
11/10/2021
8.94
 870,600 9.11 9.15 8.84 10,400 4,100 0
08/10/2021
9.11
 1,181,800 9.18 9.28 8.94 20,500 3,000 0.2
07/10/2021
9.18
 2,321,600 8.94 9.35 8.67 6,300 38,100 -0.4
06/10/2021
8.94
 747,300 8.74 9.01 8.67 0 47,900 -0.6
05/10/2021
8.74
 956,700 9.01 9.15 8.74 400 35,000 -0.5
04/10/2021
9.01
 1,882,600 8.44 9.01 8.47 48,100 13,000 0.5
01/10/2021
8.44
 1,036,200 8.44 8.67 8.23 77,620 78,220 -0.0
30/09/2021
8.44
 627,900 8.47 8.57 8.37 31,000 0 0.4
29/09/2021
8.47
 546,300 8.61 8.61 8.27 11,300 6,200 0.1
28/09/2021
8.61
 915,700 8.37 8.74 8.13 12,400 100 0.2
27/09/2021
8.37
 931,200 8.37 8.81 8.20 36,600 12,700 0.3
24/09/2021
8.37
 1,691,200 8.74 8.74 8.13 78,200 21,500 0.7
23/09/2021
8.74
 2,345,800 9.22 9.25 8.74 118,000 0 1.6
22/09/2021
9.22
 2,325,900 9.15 9.49 8.67 48,200 27,800 0.3
21/09/2021
9.15
 2,747,100 8.64 9.22 8.37 135,900 43,100 1.3
20/09/2021
8.64
 2,840,400 8.10 8.64 8.33 12,000 12,000 0.0
17/09/2021
8.10
 3,429,100 7.59 8.10 7.56 53,900 12,700 0.5
16/09/2021
7.59
 961,800 7.69 7.86 7.42 0 41,000 -0.5
15/09/2021
7.69
 1,089,700 7.45 7.86 7.32 34,700 0 0.4
14/09/2021
7.45
 1,371,700 7.79 7.89 7.32 0 31,800 -0.4
13/09/2021
7.79
 1,525,800 7.72 7.93 7.66 4,500 21,800 -0.2
10/09/2021
7.72
 1,186,000 7.59 7.86 7.45 21,700 20,000 0.0
09/09/2021
7.59
 669,300 7.39 7.69 7.25 15,900 0 0.2
08/09/2021
7.39
 1,148,800 7.62 7.62 7.25 14,300 20,800 -0.1
07/09/2021
7.62
 1,216,100 7.86 8.13 7.59 5,100 16,200 -0.1
06/09/2021
7.86
 2,329,900 7.35 7.86 7.39 50,300 10,000 0.5
01/09/2021
7.35
 1,648,300 7.15 7.42 7.01 31,000 2,000 0.3
31/08/2021
7.15
 536,800 7.35 7.35 6.88 14,500 6,900 0.1
30/08/2021
7.35
 687,200 7.32 7.59 7.18 1,500 2,400 -0.0
27/08/2021
7.32
 1,295,200 6.88 7.32 6.98 2,000 19,200 -0.2
26/08/2021
6.88
 859,300 6.43 6.88 6.43 95,700 100 0.9
25/08/2021
6.43
 212,300 6.44 6.51 6.27 12,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |