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)
18/02/2021
6.07
 52,400 6.07 6.14 6.01 0 0 0
17/02/2021
6.07
 46,100 5.86 6.07 5.86 0 0 0
09/02/2021
5.86
 95,700 5.81 5.87 5.72 0 0 0
08/02/2021
5.81
 42,500 5.80 5.93 5.79 0 0 0
05/02/2021
5.80
 55,000 5.87 6.00 5.80 0 2,000 -0.0
04/02/2021
5.87
 19,400 5.78 5.94 5.78 0 0 0
03/02/2021
5.78
 54,100 5.78 5.87 5.46 2,000 0 0.0
02/02/2021
5.78
 114,200 5.65 5.90 5.32 0 58,000 -0.5
01/02/2021
5.65
 43,400 6.06 6.06 5.65 0 0 0
29/01/2021
6.06
 81,900 5.81 6.07 5.45 3,100 0 0.0
28/01/2021
5.81
 188,200 6.24 6.24 5.81 2,300 0 0.0
27/01/2021
6.24
 111,500 6.28 6.28 5.97 1,300 0 0.0
26/01/2021
6.28
 67,700 6.60 6.60 6.15 0 0 0
25/01/2021
6.60
 177,900 6.62 6.62 6.41 0 0 0
22/01/2021
6.62
 201,200 6.62 6.62 6.41 0 4,400 -0.0
21/01/2021
6.62
 73,300 6.54 6.67 6.27 0 0 0
20/01/2021
6.54
 201,300 6.63 6.63 6.17 2,000 0 0.0
19/01/2021
6.63
 132,700 7.13 7.13 6.63 2,000 0 0.0
18/01/2021
7.13
 248,800 7.17 7.20 6.82 0 10,000 -0.1
15/01/2021
7.17
 372,300 6.71 7.17 6.69 0 0 0
14/01/2021
6.71
 399,900 6.28 6.71 6.35 0 0 0
13/01/2021
6.28
 226,900 5.97 6.31 5.98 0 0 0
12/01/2021
5.97
 140,200 5.91 6.01 5.92 0 0 0
11/01/2021
5.91
 207,800 5.94 5.94 5.83 0 0 0
08/01/2021
5.94
 72,500 5.94 5.94 5.82 10,000 0 0.1
07/01/2021
5.94
 63,600 5.86 5.94 5.78 5,000 0 0.0
06/01/2021
5.86
 98,200 5.90 5.90 5.80 0 400 -0.0
05/01/2021
5.90
 45,800 5.83 5.90 5.77 2,000 0 0.0
04/01/2021
5.83
 80,500 5.93 5.93 5.71 5,000 20,400 -0.1
31/12/2020
5.93
 150,840 5.95 5.95 5.73 2,220 0 0.0
30/12/2020
5.95
 122,200 5.84 6.14 5.88 0 0 0
29/12/2020
5.84
 433,160 5.46 5.84 5.46 20,580 10 0.2
28/12/2020
5.46
 219,530 5.35 5.53 5.32 1,240 10 0.0
25/12/2020
5.35
 35,980 5.27 5.35 5.25 5,000 0 0.0
24/12/2020
5.27
 8,330 5.38 5.38 5.25 3,000 0 0.0
23/12/2020
5.38
 36,260 5.36 5.42 5.36 10,000 0 0.1
22/12/2020
5.36
 8,670 5.45 5.45 5.33 3,000 0 0.0
21/12/2020
5.45
 26,710 5.25 5.45 5.14 2,000 0 0.0
18/12/2020
5.25
 20,560 5.37 5.46 5.19 0 0 0
17/12/2020
5.37
 6,670 5.37 5.37 5.33 0 0 0
16/12/2020
5.37
 55,520 5.15 5.49 5.19 9,000 1,200 0.1
15/12/2020
5.15
 105,450 5.08 5.16 4.97 0 0 0
14/12/2020
5.08
 8,090 5.08 5.08 5.05 0 0 0
11/12/2020
5.08
 5,660 5.08 5.08 5.08 0 200 -0.0
10/12/2020
5.08
 4,990 5.08 5.08 5.04 0 0 0
09/12/2020
5.08
 25,460 5.08 5.09 5.02 0 0 0
08/12/2020
5.08
 15,900 5.09 5.09 5.00 0 0 0
07/12/2020
5.09
 12,650 5.08 5.10 4.98 0 0 0
04/12/2020
5.08
 17,720 5.08 5.08 4.98 3,010 0 0.0
03/12/2020
5.08
 9,130 5.07 5.11 5.05 0 0 0
02/12/2020
5.07
 35,360 5.01 5.08 5.00 20 0 0.0
01/12/2020
5.01
 19,190 5.02 5.02 4.67 0 0 0
30/11/2020
5.02
 24,760 5.02 5.02 4.92 0 0 0
27/11/2020
5.02
 5,950 4.96 5.02 4.96 0 0 0
26/11/2020
4.96
 17,100 4.96 4.96 4.87 0 0 0
25/11/2020
4.96
 42,390 5.08 5.11 4.96 990 0 0.0
24/11/2020
5.08
 4,380 5.12 5.12 4.95 0 0 0
23/11/2020
5.12
 51,760 5.06 5.22 5.05 15,200 0 0.1
20/11/2020
5.06
 48,660 4.88 5.08 4.91 4,100 0 0.0
19/11/2020
4.88
 63,370 4.78 4.89 4.78 0 0 0
18/11/2020
4.78
 23,470 4.78 4.78 4.78 7,120 0 0.0
17/11/2020
4.78
 27,780 4.78 4.78 4.71 10,520 0 0.1
16/11/2020
4.78
 10,890 4.78 4.78 4.77 880 0 0.0
13/11/2020
4.78
 2,830 4.78 4.79 4.78 0 0 0
12/11/2020
4.78
 4,880 4.78 4.78 4.78 0 0 0
11/11/2020
4.78
 11,090 4.77 4.78 4.74 6,000 0 0.0
10/11/2020
4.77
 3,020 4.77 4.78 4.77 0 0 0
09/11/2020
4.77
 3,210 4.72 4.77 4.71 0 0 0
06/11/2020
4.72
 4,640 4.77 4.77 4.71 0 0 0
05/11/2020
4.77
 1,010 4.77 4.77 4.77 0 0 0
04/11/2020
4.77
 4,190 4.77 4.77 4.77 0 0 0
03/11/2020
4.77
 20 4.77 4.77 4.71 0 0 0
02/11/2020
4.77
 5,360 4.72 4.77 4.71 0 0 0
30/10/2020
4.72
 3,210 4.72 4.77 4.72 2,000 0 0.0
29/10/2020
4.72
 190 4.73 4.73 4.69 0 0 0
28/10/2020
4.73
 30,950 4.78 4.78 4.73 9,760 10,000 -0.0
27/10/2020
4.78
 30,950 4.73 4.81 4.74 0 0 0
26/10/2020
4.73
 8,650 4.71 4.73 4.71 7,200 0 0.0
23/10/2020
4.71
 26,450 4.78 4.78 4.71 0 0 0
22/10/2020
4.78
 34,960 4.78 4.78 4.75 200 0 0.0
21/10/2020
4.78
 54,640 4.75 4.79 4.77 34,950 0 0.2
20/10/2020
4.75
 6,710 4.78 4.78 4.75 0 0 0
19/10/2020
4.78
 11,360 4.76 4.78 4.73 8,400 0 0.1
16/10/2020
4.76
 9,110 4.74 4.78 4.72 0 0 0
15/10/2020
4.74
 11,380 4.78 4.78 4.74 0 0 0
14/10/2020
4.78
 7,890 4.78 4.80 4.75 1,000 0 0.0
13/10/2020
4.78
 9,020 4.73 4.83 4.73 0 0 0
12/10/2020
4.73
 31,030 4.74 4.78 4.71 0 0 0
09/10/2020
4.74
 7,890 4.74 4.79 4.74 1,000 0 0.0
08/10/2020
4.74
 15,580 4.78 4.81 4.74 1,000 0 0.0
07/10/2020
4.78
 10,170 4.78 4.81 4.78 1,000 0 0.0
06/10/2020
4.78
 4,580 4.78 4.84 4.78 0 0 0
05/10/2020
4.78
 5,930 4.54 4.84 4.58 0 0 0
02/10/2020
4.54
 68,800 4.74 4.84 4.54 0 66,910 -0.5
01/10/2020
4.74
 22,720 4.74 4.78 4.74 0 0 0
30/09/2020
4.74
 14,590 4.84 4.84 4.72 0 0 0
29/09/2020
4.84
 30,460 4.84 4.84 4.81 0 0 0
28/09/2020
4.84
 40,440 4.81 4.95 4.79 0 0 0
25/09/2020
4.81
 131,370 4.72 4.84 4.70 0 0 0
24/09/2020
4.72
 37,100 4.74 4.78 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |