CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.15
(-1.26%)
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)
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
23/09/2020
4.74
 17,080 4.71 4.74 4.68 9,600 0 0.1
22/09/2020
4.71
 37,140 4.76 4.76 4.68 0 0 0
21/09/2020
4.76
 71,190 4.69 4.77 4.72 0 0 0
18/09/2020
4.69
 1,550 4.71 4.71 4.69 0 0 0
17/09/2020
4.71
 10,330 4.72 4.78 4.71 0 0 0
16/09/2020
4.72
 10,490 4.71 4.72 4.71 0 0 0
15/09/2020
4.71
 94,710 4.74 4.74 4.71 0 34,850 -0.2
14/09/2020
4.74
 22,040 4.74 4.78 4.74 0 10,350 -0.1
11/09/2020
4.74
 7,100 4.74 4.78 4.74 0 4,800 -0.0
10/09/2020
4.74
 13,800 4.74 4.75 4.74 0 3,650 -0.0
09/09/2020
4.74
 8,430 4.78 4.81 4.66 0 1,800 -0.0
08/09/2020
4.78
 4,000 4.81 4.81 4.78 0 800 -0.0
07/09/2020
4.81
 110 4.81 4.84 4.81 0 0 0
04/09/2020
4.81
 37,730 4.81 4.81 4.78 0 5,550 -0.0
03/09/2020
4.81
 26,950 4.78 4.81 4.77 0 5,470 -0.0
01/09/2020
4.78
 54,900 4.78 4.78 4.77 1,000 0 0.0
31/08/2020
4.78
 19,100 4.78 4.78 4.74 0 0 0
28/08/2020
4.78
 21,540 4.81 4.81 4.78 0 0 0
27/08/2020
4.81
 13,700 4.81 4.81 4.78 0 0 0
26/08/2020
4.81
 34,180 4.78 4.84 4.72 0 0 0
25/08/2020
4.78
 7,350 4.78 4.78 4.74 0 0 0
24/08/2020
4.78
 45,930 4.71 4.78 4.71 0 0 0
21/08/2020
4.71
 9,960 4.71 4.71 4.67 0 0 0
20/08/2020
4.71
 30,690 4.64 4.71 4.64 0 0 0
19/08/2020
4.64
 18,300 4.61 4.70 4.61 0 0 0
18/08/2020
4.61
 13,160 4.59 4.64 4.59 0 0 0
17/08/2020
4.59
 8,050 4.61 4.61 4.57 0 0 0
14/08/2020
4.61
 21,790 4.61 4.63 4.61 0 0 0
13/08/2020
4.61
 14,480 4.59 4.61 4.54 0 0 0
12/08/2020
4.59
 7,190 4.61 4.61 4.59 0 0 0
11/08/2020
4.61
 1,100 4.61 4.61 4.60 0 0 0
10/08/2020
4.61
 2,530 4.61 4.61 4.50 0 0 0
07/08/2020
4.61
 1,640 4.52 4.61 4.39 500 0 0.0
06/08/2020
4.52
 2,850 4.50 4.52 4.50 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |