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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
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)
26/05/2021
6.18
 77,100 6.20 6.20 6.09 0 0 0
25/05/2021
6.20
 115,200 6.12 6.24 6.08 0 0 0
24/05/2021
6.12
 48,000 6.01 6.13 6.01 10,000 0 0.1
21/05/2021
6.01
 31,200 6.04 6.04 5.79 0 0 0
20/05/2021
6.04
 103,200 6.07 6.08 6.02 0 0 0
19/05/2021
6.07
 61,000 6.00 6.26 5.99 0 0 0
18/05/2021
6.00
 74,900 5.87 6.01 5.87 0 0 0
17/05/2021
5.87
 54,900 5.94 5.94 5.83 0 0 0
14/05/2021
5.94
 53,500 5.89 5.94 5.87 0 0 0
13/05/2021
5.89
 60,000 5.93 5.96 5.86 2,000 0 0.0
12/05/2021
5.93
 29,700 5.94 6.01 5.84 0 0 0
11/05/2021
5.94
 40,700 5.95 6.04 5.93 0 0 0
10/05/2021
5.95
 89,400 5.96 5.96 5.84 2,000 0 0.0
07/05/2021
5.96
 23,700 5.96 6.01 5.91 0 0 0
06/05/2021
5.96
 40,100 6.10 6.10 5.96 0 0 0
05/05/2021
6.10
 92,100 5.96 6.13 5.83 0 0 0
04/05/2021
5.96
 23,900 6.14 6.14 5.71 0 0 0
29/04/2021
6.14
 21,200 6.14 6.14 6.01 2,000 0 0.0
28/04/2021
6.14
 23,500 6.01 6.24 6.01 0 0 0
27/04/2021
6.01
 66,900 6.12 6.12 6.01 5,000 400 0.0
26/04/2021
6.12
 69,400 6.21 6.21 6.09 0 0 0
23/04/2021
6.21
 67,700 6.14 6.26 6.07 0 0 0
22/04/2021
6.14
 118,000 6.14 6.28 6.14 23,100 0 0.2
20/04/2021
6.14
 107,400 6.28 6.28 6.14 0 0 0
19/04/2021
6.28
 65,500 6.18 6.35 6.18 0 0 0
16/04/2021
6.18
 214,500 6.28 6.30 6.07 2,000 0 0.0
15/04/2021
6.28
 262,500 6.43 6.45 6.27 17,000 0 0.2
14/04/2021
6.43
 218,800 6.55 6.55 6.13 9,800 5,000 0.0
13/04/2021
6.55
 142,000 6.55 6.65 6.53 8,000 0 0.1
12/04/2021
6.55
 455,100 6.65 6.65 6.46 11,000 0 0.1
09/04/2021
6.65
 676,700 6.38 6.79 6.39 0 0 0
08/04/2021
6.38
 68,400 6.41 6.41 6.35 0 0 0
07/04/2021
6.41
 74,500 6.35 6.41 6.29 2,000 0 0.0
06/04/2021
6.35
 42,800 6.38 6.38 6.28 5,000 0 0.0
05/04/2021
6.38
 82,100 6.40 6.40 6.28 1,200 50,900 -0.5
02/04/2021
6.40
 33,600 6.39 6.41 6.38 0 0 0
01/04/2021
6.39
 42,600 6.35 6.39 6.28 0 0 0
31/03/2021
6.35
 43,100 6.38 6.41 6.31 0 0 0
30/03/2021
6.38
 29,200 6.41 6.48 6.28 100 0 0.0
29/03/2021
6.41
 96,000 6.21 6.48 6.18 0 0 0
26/03/2021
6.21
 50,600 6.24 6.38 6.21 0 0 0
25/03/2021
6.24
 26,900 6.28 6.34 6.24 0 0 0
24/03/2021
6.28
 74,400 6.41 6.41 6.28 0 0 0
23/03/2021
6.41
 43,700 6.45 6.45 6.37 0 0 0
22/03/2021
6.45
 85,700 6.41 6.47 6.35 6,800 0 0.1
19/03/2021
6.41
 64,200 6.43 6.43 6.35 0 0 0
18/03/2021
6.43
 38,700 6.43 6.48 6.35 0 0 0
17/03/2021
6.43
 56,300 6.40 6.45 6.35 0 0 0
16/03/2021
6.40
 56,100 6.48 6.48 6.32 0 10,000 -0.1
15/03/2021
6.48
 62,300 6.53 6.53 6.43 0 0 0
12/03/2021
6.53
 61,600 6.48 6.55 6.35 0 0 0
11/03/2021
6.48
 115,200 6.41 6.55 6.38 0 0 0
10/03/2021
6.41
 35,500 6.55 6.55 6.22 0 0 0
09/03/2021
6.55
 62,000 6.52 6.55 6.48 0 0 0
08/03/2021
6.52
 212,900 6.13 6.55 6.14 0 3,500 -0.0
05/03/2021
6.13
 60,600 6.13 6.14 6.04 0 0 0
04/03/2021
6.13
 55,600 6.14 6.14 6.01 0 0 0
03/03/2021
6.14
 14,700 6.17 6.17 6.01 0 0 0
02/03/2021
6.17
 28,300 6.14 6.17 6.02 0 6,900 -0.1
01/03/2021
6.14
 75,400 6.01 6.14 6.01 0 0 0
26/02/2021
6.01
 28,900 6.01 6.03 5.90 0 0 0
25/02/2021
6.01
 48,600 6.01 6.04 5.95 0 0 0
24/02/2021
6.01
 19,100 6.11 6.11 6.01 0 0 0
23/02/2021
6.11
 44,200 6.09 6.24 6.02 0 0 0
22/02/2021
6.09
 38,600 6.11 6.11 6.01 0 0 0
19/02/2021
6.11
 20,900 6.07 6.11 5.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |