CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
4.19
 80,430 4.19 4.24 4.19 0 24,250 -0.2
04/05/2020
4.19
 29,220 4.15 4.26 4.18 0 6,630 -0.0
29/04/2020
4.15
 22,720 4.15 4.18 4.15 10 330 -0.0
28/04/2020
4.15
 10,730 4.15 4.21 4.00 0 330 -0.0
27/04/2020
4.15
 26,120 4.17 4.18 4.12 0 330 -0.0
24/04/2020
4.17
 15,120 4.17 4.21 4.17 0 330 -0.0
23/04/2020
4.17
 35,580 4.12 4.27 4.07 0 330 -0.0
22/04/2020
4.12
 118,560 4.24 4.24 4.12 0 330 -0.0
21/04/2020
4.24
 18,870 4.30 4.30 4.18 0 330 -0.0
20/04/2020
4.30
 9,820 4.15 4.30 4.14 0 330 -0.0
17/04/2020
4.15
 12,940 4.06 4.17 4.09 0 330 -0.0
16/04/2020
4.06
 11,120 4.03 4.07 4.06 0 330 -0.0
15/04/2020
4.03
 23,540 4.02 4.06 3.95 0 330 -0.0
14/04/2020
4.02
 21,800 4.06 4.06 4.02 0 990 -0.0
13/04/2020
4.06
 3,530 4.07 4.08 4.00 0 0 0
10/04/2020
4.07
 24,050 4.00 4.10 4.00 0 0 0
09/04/2020
4.00
 27,720 3.85 4.00 3.87 0 330 -0.0
08/04/2020
3.85
 14,160 3.85 3.93 3.84 0 330 -0.0
07/04/2020
3.85
 12,840 3.84 3.99 3.79 0 330 -0.0
06/04/2020
3.84
 44,980 3.69 3.95 3.82 0 330 -0.0
03/04/2020
3.69
 37,420 3.67 3.79 3.68 0 330 -0.0
01/04/2020
3.67
 7,300 3.60 3.75 3.63 0 330 -0.0
31/03/2020
3.60
 10,850 3.60 3.77 3.60 0 330 -0.0
30/03/2020
3.60
 25,310 3.87 3.87 3.60 6,000 330 0.0
27/03/2020
3.87
 7,760 3.78 3.90 3.77 10 0 0.0
26/03/2020
3.78
 29,890 4.00 4.00 3.78 20 0 0.0
25/03/2020
4.00
 8,950 3.78 4.00 3.69 0 0 0
24/03/2020
3.78
 2,210 3.94 4.05 3.67 0 310 -0.0
23/03/2020
3.94
 32,250 4.24 4.29 3.94 140 0 0.0
20/03/2020
4.24
 6,420 4.30 4.36 4.21 0 0 0
19/03/2020
4.30
 12,960 4.35 4.35 4.24 0 120 -0.0
18/03/2020
4.35
 17,120 4.35 4.36 4.30 0 0 0
17/03/2020
4.35
 48,010 4.47 4.47 4.16 0 5,000 -0.0
16/03/2020
4.47
 1,330 4.48 4.48 4.18 0 0 0
13/03/2020
4.48
 140,530 4.42 4.48 4.11 3,010 190 0.0
12/03/2020
4.42
 19,980 4.44 4.47 4.24 40 350 -0.0
11/03/2020
4.44
 58,210 4.54 4.54 4.44 10 0 0.0
10/03/2020
4.54
 15,910 4.53 4.54 4.44 0 100 -0.0
09/03/2020
4.53
 27,270 4.54 4.54 4.43 4,000 0 0.0
06/03/2020
4.54
 38,380 4.60 4.66 4.43 0 0 0
05/03/2020
4.60
 6,080 4.58 4.66 4.60 40 0 0.0
04/03/2020
4.58
 10,730 4.60 4.66 4.58 0 0 0
03/03/2020
4.60
 9,050 4.55 4.63 4.55 7,990 0 0.1
02/03/2020
4.55
 670 4.57 4.57 4.54 100 0 0.0
28/02/2020
4.57
 20,180 4.57 4.57 4.56 0 0 0
27/02/2020
4.57
 2,690 4.60 4.65 4.57 0 0 0
26/02/2020
4.60
 4,240 4.60 4.66 4.57 2,850 0 0.0
25/02/2020
4.60
 14,810 4.54 4.65 4.54 0 0 0
24/02/2020
4.54
 33,660 4.61 4.61 4.54 6,000 0 0.0
21/02/2020
4.61
 1,360 4.66 4.66 4.60 0 0 0
20/02/2020
4.66
 1,630 4.66 4.69 4.60 0 0 0
19/02/2020
4.66
 27,510 4.60 4.66 4.66 16,000 0 0.1
18/02/2020
4.60
 17,180 4.60 4.60 4.55 5,490 0 0.0
17/02/2020
4.60
 6,580 4.60 4.60 4.55 0 80 -0.0
14/02/2020
4.60
 4,010 4.60 4.60 4.54 0 0 0
13/02/2020
4.60
 5,020 4.60 4.65 4.57 0 0 0
12/02/2020
4.60
 4,100 4.59 4.60 4.59 0 0 0
11/02/2020
4.59
 7,110 4.59 4.60 4.59 0 0 0
10/02/2020
4.59
 5,010 4.60 4.60 4.54 0 0 0
07/02/2020
4.60
 19,450 4.54 4.60 4.54 0 0 0
06/02/2020
4.54
 12,500 4.60 4.60 4.54 0 0 0
05/02/2020
4.60
 2,080 4.54 4.60 4.54 0 0 0
04/02/2020
4.54
 5,060 4.57 4.58 4.42 0 0 0
03/02/2020
4.57
 76,870 4.57 4.57 4.46 0 0 0
31/01/2020
4.57
 15,320 4.54 4.72 4.57 0 0 0
30/01/2020
4.54
 20,370 4.63 4.66 4.54 0 0 0
22/01/2020
4.63
 2,490 4.63 4.65 4.63 0 0 0
21/01/2020
4.63
 3,690 4.63 4.63 4.54 0 0 0
20/01/2020
4.63
 22,470 4.54 4.63 4.54 100 0 0.0
17/01/2020
4.54
 6,300 4.58 4.58 4.54 0 0 0
16/01/2020
4.58
 2,320 4.58 4.60 4.54 0 0 0
15/01/2020
4.58
 50 4.57 4.58 4.58 0 0 0
14/01/2020
4.57
 9,360 4.45 4.57 4.51 0 0 0
13/01/2020
4.45
 27,740 4.48 4.54 4.45 0 0 0
10/01/2020
4.48
 22,550 4.42 4.49 4.42 0 0 0
09/01/2020
4.42
 18,700 4.51 4.54 4.42 0 0 0
08/01/2020
4.51
 6,610 4.54 4.54 4.42 0 0 0
07/01/2020
4.54
 22,780 4.48 4.54 4.42 0 2,170 -0.0
06/01/2020
4.48
 310 4.51 4.51 4.48 0 0 0
03/01/2020
4.51
 6,110 4.51 4.51 4.48 0 0 0
02/01/2020
4.51
 8,660 4.48 4.51 4.48 0 0 0
31/12/2019
4.48
 3,860 4.48 4.48 4.48 0 0 0
30/12/2019
4.48
 15,790 4.39 4.48 4.42 0 0 0
27/12/2019
4.39
 60,000 4.48 4.48 4.39 0 0 0
26/12/2019
4.48
 21,760 4.48 4.48 4.42 0 0 0
25/12/2019
4.48
 10,000 4.51 4.51 4.36 0 8,130 -0.1
24/12/2019
4.51
 1,310 4.53 4.53 4.48 0 0 0
23/12/2019
4.53
 0 4.53 4.53 4.53 0 0 0
20/12/2019
4.53
 100 4.53 4.53 4.53 0 0 0
19/12/2019
4.53
 1,990 4.51 4.53 4.53 0 0 0
18/12/2019
4.51
 22,500 4.50 4.53 4.48 0 0 0
17/12/2019
4.50
 2,860 4.52 4.52 4.42 0 0 0
16/12/2019
4.52
 1,710 4.48 4.52 4.38 0 0 0
13/12/2019
4.48
 10,500 4.48 4.48 4.47 0 0 0
12/12/2019
4.48
 700 4.48 4.48 4.48 0 0 0
11/12/2019
4.48
 250 4.52 4.52 4.48 0 0 0
10/12/2019
4.52
 18,980 4.53 4.53 4.36 0 0 0
09/12/2019
4.53
 150 4.49 4.53 4.53 0 0 0
06/12/2019
4.49
 5,130 4.48 4.49 4.35 0 0 0
05/12/2019
4.48
 3,090 4.47 4.48 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |