Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2021	5.46	31,200	5.49	5.49	5.27	0	0	0
20/05/2021	5.49	103,200	5.53	5.53	5.48	0	0	0
19/05/2021	5.53	61,000	5.46	5.70	5.45	0	0	0
18/05/2021	5.46	74,900	5.34	5.46	5.34	0	0	0
17/05/2021	5.34	54,900	5.40	5.40	5.31	0	0	0
14/05/2021	5.40	53,500	5.36	5.41	5.34	0	0	0
13/05/2021	5.36	60,000	5.40	5.42	5.33	2,000	0	0.0
12/05/2021	5.40	29,700	5.40	5.47	5.31	0	0	0
11/05/2021	5.40	40,700	5.41	5.49	5.40	0	0	0
10/05/2021	5.41	89,400	5.42	5.42	5.31	2,000	0	0.0
07/05/2021	5.42	23,700	5.43	5.46	5.38	0	0	0
06/05/2021	5.43	40,100	5.55	5.55	5.43	0	0	0
05/05/2021	5.55	92,100	5.43	5.58	5.31	0	0	0
04/05/2021	5.43	23,900	5.59	5.59	5.20	0	0	0
29/04/2021	5.59	21,200	5.59	5.59	5.46	2,000	0	0.0
28/04/2021	5.59	23,500	5.47	5.68	5.46	0	0	0
27/04/2021	5.47	66,900	5.57	5.57	5.46	5,000	400	0.0
26/04/2021	5.57	69,400	5.65	5.65	5.54	0	0	0
23/04/2021	5.65	67,700	5.59	5.70	5.53	0	0	0
22/04/2021	5.59	118,000	5.59	5.71	5.59	23,100	0	0.2
20/04/2021	5.59	107,400	5.71	5.71	5.59	0	0	0
19/04/2021	5.71	65,500	5.62	5.77	5.62	0	0	0
16/04/2021	5.62	214,500	5.71	5.73	5.53	2,000	0	0.0
15/04/2021	5.71	262,500	5.85	5.87	5.71	17,000	0	0.2
14/04/2021	5.85	218,800	5.96	5.96	5.58	9,800	5,000	0.0
13/04/2021	5.96	142,000	5.96	6.05	5.94	8,000	0	0.1
12/04/2021	5.96	455,100	6.05	6.05	5.87	11,000	0	0.1
09/04/2021	6.05	676,700	5.81	6.18	5.81	0	0	0
08/04/2021	5.81	68,400	5.84	5.84	5.78	0	0	0
07/04/2021	5.84	74,500	5.77	5.84	5.72	2,000	0	0.0
06/04/2021	5.77	42,800	5.81	5.81	5.71	5,000	0	0.0
05/04/2021	5.81	82,100	5.82	5.82	5.71	1,200	50,900	-0.5
02/04/2021	5.82	33,600	5.82	5.84	5.81	0	0	0
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-0.05	-0.47%	1,775,700	-2,000	0	10.05 10.55 10.40
2 tháng (2026-06-08)	-0.60	-5.41%	4,737,200	-38,300	0	10.05 11.10 10.40
3 tháng (2026-05-07)	-0.37	-3.43%	8,691,700	-19,310	0	10.05 11.15 10.40
6 tháng (2026-02-06)	-0.24	-2.20%	33,186,100	-20,467	0.1	10.05 12.37 10.40
12 tháng (2025-08-11)	-1.24	-10.54%	74,571,400	-6,602,967	-78.1	10.05 12.37 10.40
24 tháng (2024-08-15)	-1.09	-9.38%	203,329,400	-7,764,667	-95.4	9.22 14.89 10.40
36 tháng (2023-08-21)	3.35	46.93%	347,408,800	672,906	24.2	6.84 14.89 10.40
60 tháng (2021-08-31)	3.35	46.87%	645,956,200	1,039,481	33.9	4.28 14.89 10.40

CTCP Vận tải Xăng dầu Vitaco (vto)

THỐNG KÊ GIAO DỊCH