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) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |