CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2020
4.34
 4,190 4.34 4.34 4.34 0 0 0
03/11/2020
4.34
 20 4.34 4.34 4.28 0 0 0
02/11/2020
4.34
 5,360 4.29 4.34 4.28 0 0 0
30/10/2020
4.29
 3,210 4.29 4.34 4.29 2,000 0 0.0
29/10/2020
4.29
 190 4.30 4.30 4.27 0 0 0
28/10/2020
4.30
 30,950 4.35 4.35 4.30 9,760 10,000 -0.0
27/10/2020
4.35
 30,950 4.30 4.38 4.31 0 0 0
26/10/2020
4.30
 8,650 4.28 4.30 4.28 7,200 0 0.0
23/10/2020
4.28
 26,450 4.35 4.35 4.28 0 0 0
22/10/2020
4.35
 34,960 4.35 4.35 4.32 200 0 0.0
21/10/2020
4.35
 54,640 4.32 4.36 4.34 34,950 0 0.2
20/10/2020
4.32
 6,710 4.35 4.35 4.32 0 0 0
19/10/2020
4.35
 11,360 4.33 4.35 4.30 8,400 0 0.1
16/10/2020
4.33
 9,110 4.31 4.35 4.30 0 0 0
15/10/2020
4.31
 11,380 4.35 4.35 4.31 0 0 0
14/10/2020
4.35
 7,890 4.35 4.36 4.32 1,000 0 0.0
13/10/2020
4.35
 9,020 4.30 4.40 4.30 0 0 0
12/10/2020
4.30
 31,030 4.31 4.35 4.28 0 0 0
09/10/2020
4.31
 7,890 4.31 4.36 4.31 1,000 0 0.0
08/10/2020
4.31
 15,580 4.35 4.38 4.31 1,000 0 0.0
07/10/2020
4.35
 10,170 4.35 4.38 4.35 1,000 0 0.0
06/10/2020
4.35
 4,580 4.35 4.41 4.35 0 0 0
05/10/2020
4.35
 5,930 4.13 4.40 4.17 0 0 0
02/10/2020
4.13
 68,800 4.31 4.41 4.13 0 66,910 -0.5
01/10/2020
4.31
 22,720 4.31 4.35 4.31 0 0 0
30/09/2020
4.31
 14,590 4.40 4.40 4.29 0 0 0
29/09/2020
4.40
 30,460 4.41 4.41 4.38 0 0 0
28/09/2020
4.41
 40,440 4.38 4.50 4.36 0 0 0
25/09/2020
4.38
 131,370 4.29 4.41 4.28 0 0 0
24/09/2020
4.29
 37,100 4.31 4.35 4.29 0 0 0
23/09/2020
4.31
 17,080 4.28 4.31 4.26 9,600 0 0.1
22/09/2020
4.28
 37,140 4.33 4.33 4.26 0 0 0
21/09/2020
4.33
 71,190 4.27 4.34 4.29 0 0 0
18/09/2020
4.27
 1,550 4.28 4.28 4.27 0 0 0
17/09/2020
4.28
 10,330 4.30 4.35 4.28 0 0 0
16/09/2020
4.30
 10,490 4.28 4.30 4.28 0 0 0
15/09/2020
4.28
 94,710 4.31 4.31 4.28 0 34,850 -0.2
14/09/2020
4.31
 22,040 4.31 4.35 4.31 0 10,350 -0.1
11/09/2020
4.31
 7,100 4.31 4.35 4.31 0 4,800 -0.0
10/09/2020
4.31
 13,800 4.31 4.32 4.31 0 3,650 -0.0
09/09/2020
4.31
 8,430 4.35 4.38 4.24 0 1,800 -0.0
08/09/2020
4.35
 4,000 4.38 4.38 4.35 0 800 -0.0
07/09/2020
4.38
 110 4.38 4.41 4.38 0 0 0
04/09/2020
4.38
 37,730 4.38 4.38 4.35 0 5,550 -0.0
03/09/2020
4.38
 26,950 4.35 4.38 4.34 0 5,470 -0.0
01/09/2020
4.35
 54,900 4.35 4.35 4.34 1,000 0 0.0
31/08/2020
4.35
 19,100 4.35 4.35 4.31 0 0 0
28/08/2020
4.35
 21,540 4.38 4.38 4.35 0 0 0
27/08/2020
4.38
 13,700 4.38 4.38 4.35 0 0 0
26/08/2020
4.38
 34,180 4.35 4.40 4.30 0 0 0
25/08/2020
4.35
 7,350 4.35 4.35 4.31 0 0 0
24/08/2020
4.35
 45,930 4.28 4.35 4.28 0 0 0
21/08/2020
4.28
 9,960 4.28 4.28 4.25 0 0 0
20/08/2020
4.28
 30,690 4.22 4.28 4.22 0 0 0
19/08/2020
4.22
 18,300 4.19 4.28 4.19 0 0 0
18/08/2020
4.19
 13,160 4.18 4.22 4.18 0 0 0
17/08/2020
4.18
 8,050 4.19 4.19 4.16 0 0 0
14/08/2020
4.19
 21,790 4.19 4.21 4.19 0 0 0
13/08/2020
4.19
 14,480 4.17 4.19 4.13 0 0 0
12/08/2020
4.17
 7,190 4.19 4.19 4.17 0 0 0
11/08/2020
4.19
 1,100 4.19 4.19 4.18 0 0 0
10/08/2020
4.19
 2,530 4.19 4.19 4.10 0 0 0
07/08/2020
4.19
 1,640 4.11 4.19 3.99 500 0 0.0
06/08/2020
4.11
 2,850 4.10 4.11 4.10 1,000 0 0.0
05/08/2020
4.10
 15,470 4.10 4.10 4.10 0 0 0
04/08/2020
4.10
 28,770 4.00 4.15 4.04 0 13,150 -0.1
03/08/2020
4.00
 21,560 3.91 4.03 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |