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)
01/04/2021
5.82
 42,600 5.77 5.82 5.71 0 0 0
31/03/2021
5.77
 43,100 5.81 5.83 5.74 0 0 0
30/03/2021
5.81
 29,200 5.84 5.90 5.72 100 0 0.0
29/03/2021
5.84
 96,000 5.65 5.90 5.62 0 0 0
26/03/2021
5.65
 50,600 5.68 5.81 5.65 0 0 0
25/03/2021
5.68
 26,900 5.72 5.77 5.68 0 0 0
24/03/2021
5.72
 74,400 5.84 5.84 5.72 0 0 0
23/03/2021
5.84
 43,700 5.87 5.87 5.79 0 0 0
22/03/2021
5.87
 85,700 5.84 5.89 5.78 6,800 0 0.1
19/03/2021
5.84
 64,200 5.85 5.85 5.77 0 0 0
18/03/2021
5.85
 38,700 5.85 5.90 5.78 0 0 0
17/03/2021
5.85
 56,300 5.82 5.87 5.77 0 0 0
16/03/2021
5.82
 56,100 5.89 5.89 5.75 0 10,000 -0.1
15/03/2021
5.89
 62,300 5.94 5.94 5.85 0 0 0
12/03/2021
5.94
 61,600 5.90 5.96 5.78 0 0 0
11/03/2021
5.90
 115,200 5.84 5.96 5.81 0 0 0
10/03/2021
5.84
 35,500 5.96 5.96 5.66 0 0 0
09/03/2021
5.96
 62,000 5.93 5.96 5.90 0 0 0
08/03/2021
5.93
 212,900 5.58 5.96 5.59 0 3,500 -0.0
05/03/2021
5.58
 60,600 5.58 5.59 5.49 0 0 0
04/03/2021
5.58
 55,600 5.59 5.59 5.46 0 0 0
03/03/2021
5.59
 14,700 5.61 5.61 5.47 0 0 0
02/03/2021
5.61
 28,300 5.59 5.61 5.48 0 6,900 -0.1
01/03/2021
5.59
 75,400 5.46 5.59 5.46 0 0 0
26/02/2021
5.46
 28,900 5.46 5.49 5.37 0 0 0
25/02/2021
5.46
 48,600 5.46 5.49 5.41 0 0 0
24/02/2021
5.46
 19,100 5.56 5.56 5.46 0 0 0
23/02/2021
5.56
 44,200 5.54 5.68 5.48 0 0 0
22/02/2021
5.54
 38,600 5.56 5.56 5.46 0 0 0
19/02/2021
5.56
 20,900 5.52 5.56 5.34 0 0 0
18/02/2021
5.52
 52,400 5.53 5.59 5.46 0 0 0
17/02/2021
5.53
 46,100 5.33 5.53 5.33 0 0 0
09/02/2021
5.33
 95,700 5.29 5.34 5.20 0 0 0
08/02/2021
5.29
 42,500 5.28 5.40 5.26 0 0 0
05/02/2021
5.28
 55,000 5.34 5.46 5.28 0 2,000 -0.0
04/02/2021
5.34
 19,400 5.26 5.40 5.26 0 0 0
03/02/2021
5.26
 54,100 5.26 5.34 4.97 2,000 0 0.0
02/02/2021
5.26
 114,200 5.14 5.36 4.84 0 58,000 -0.5
01/02/2021
5.14
 43,400 5.51 5.51 5.14 0 0 0
29/01/2021
5.51
 81,900 5.28 5.52 4.96 3,100 0 0.0
28/01/2021
5.28
 188,200 5.68 5.68 5.28 2,300 0 0.0
27/01/2021
5.68
 111,500 5.71 5.71 5.43 1,300 0 0.0
26/01/2021
5.71
 67,700 6.00 6.00 5.59 0 0 0
25/01/2021
6.00
 177,900 6.02 6.02 5.84 0 0 0
22/01/2021
6.02
 201,200 6.02 6.02 5.84 0 4,400 -0.0
21/01/2021
6.02
 73,300 5.95 6.07 5.71 0 0 0
20/01/2021
5.95
 201,300 6.03 6.03 5.61 2,000 0 0.0
19/01/2021
6.03
 132,700 6.49 6.49 6.03 2,000 0 0.0
18/01/2021
6.49
 248,800 6.52 6.55 6.21 0 10,000 -0.1
15/01/2021
6.52
 372,300 6.11 6.52 6.09 0 0 0
14/01/2021
6.11
 399,900 5.71 6.11 5.77 0 0 0
13/01/2021
5.71
 226,900 5.43 5.74 5.44 0 0 0
12/01/2021
5.43
 140,200 5.38 5.46 5.38 0 0 0
11/01/2021
5.38
 207,800 5.40 5.40 5.31 0 0 0
08/01/2021
5.40
 72,500 5.40 5.40 5.30 10,000 0 0.1
07/01/2021
5.40
 63,600 5.33 5.40 5.26 5,000 0 0.0
06/01/2021
5.33
 98,200 5.37 5.37 5.28 0 400 -0.0
05/01/2021
5.37
 45,800 5.31 5.37 5.25 2,000 0 0.0
04/01/2021
5.31
 80,500 5.40 5.40 5.20 5,000 20,400 -0.1
31/12/2020
5.40
 150,840 5.41 5.41 5.22 2,220 0 0.0
30/12/2020
5.41
 122,200 5.31 5.59 5.35 0 0 0
29/12/2020
5.31
 433,160 4.97 5.31 4.97 20,580 10 0.2
28/12/2020
4.97
 219,530 4.87 5.03 4.84 1,240 10 0.0
25/12/2020
4.87
 35,980 4.80 4.87 4.78 5,000 0 0.0
24/12/2020
4.80
 8,330 4.90 4.90 4.78 3,000 0 0.0
23/12/2020
4.90
 36,260 4.88 4.94 4.88 10,000 0 0.1
22/12/2020
4.88
 8,670 4.96 4.96 4.85 3,000 0 0.0
21/12/2020
4.96
 26,710 4.78 4.96 4.68 2,000 0 0.0
18/12/2020
4.78
 20,560 4.89 4.97 4.72 0 0 0
17/12/2020
4.89
 6,670 4.89 4.89 4.85 0 0 0
16/12/2020
4.89
 55,520 4.69 5.00 4.72 9,000 1,200 0.1
15/12/2020
4.69
 105,450 4.63 4.69 4.52 0 0 0
14/12/2020
4.63
 8,090 4.63 4.63 4.59 0 0 0
11/12/2020
4.63
 5,660 4.63 4.63 4.62 0 200 -0.0
10/12/2020
4.63
 4,990 4.63 4.63 4.58 0 0 0
09/12/2020
4.63
 25,460 4.63 4.63 4.57 0 0 0
08/12/2020
4.63
 15,900 4.63 4.63 4.55 0 0 0
07/12/2020
4.63
 12,650 4.63 4.64 4.53 0 0 0
04/12/2020
4.63
 17,720 4.63 4.63 4.53 3,010 0 0.0
03/12/2020
4.63
 9,130 4.61 4.65 4.59 0 0 0
02/12/2020
4.61
 35,360 4.56 4.62 4.55 20 0 0.0
01/12/2020
4.56
 19,190 4.56 4.56 4.25 0 0 0
30/11/2020
4.56
 24,760 4.56 4.56 4.48 0 0 0
27/11/2020
4.56
 5,950 4.51 4.56 4.51 0 0 0
26/11/2020
4.51
 17,100 4.51 4.51 4.43 0 0 0
25/11/2020
4.51
 42,390 4.62 4.65 4.51 990 0 0.0
24/11/2020
4.62
 4,380 4.66 4.66 4.50 0 0 0
23/11/2020
4.66
 51,760 4.60 4.75 4.59 15,200 0 0.1
20/11/2020
4.60
 48,660 4.44 4.62 4.47 4,100 0 0.0
19/11/2020
4.44
 63,370 4.35 4.45 4.35 0 0 0
18/11/2020
4.35
 23,470 4.35 4.35 4.35 7,120 0 0.0
17/11/2020
4.35
 27,780 4.35 4.35 4.28 10,520 0 0.1
16/11/2020
4.35
 10,890 4.35 4.35 4.34 880 0 0.0
13/11/2020
4.35
 2,830 4.35 4.36 4.35 0 0 0
12/11/2020
4.35
 4,880 4.35 4.35 4.35 0 0 0
11/11/2020
4.35
 11,090 4.34 4.35 4.31 6,000 0 0.0
10/11/2020
4.34
 3,020 4.34 4.35 4.34 0 0 0
09/11/2020
4.34
 3,210 4.30 4.34 4.28 0 0 0
06/11/2020
4.30
 4,640 4.34 4.34 4.28 0 0 0
05/11/2020
4.34
 1,010 4.34 4.34 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |