CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-0.10
(-0.84%)
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
(2025-12-29) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
4.60
 10,820 4.62 4.66 4.60 0 1,120 -0.0
23/06/2020
4.62
 28,780 4.61 4.66 4.60 0 8,900 -0.1
22/06/2020
4.61
 5,470 4.61 4.66 4.61 0 4,610 -0.0
19/06/2020
4.61
 12,390 4.66 4.84 4.61 0 5,000 -0.0
18/06/2020
4.66
 5,610 4.65 4.66 4.54 0 1,640 -0.0
17/06/2020
4.65
 19,290 4.65 4.65 4.48 0 4,150 -0.0
16/06/2020
4.65
 8,470 4.59 4.65 4.58 10 1,630 -0.0
15/06/2020
4.59
 46,120 4.65 4.65 4.57 0 8,810 -0.1
12/06/2020
4.65
 23,720 4.60 4.65 4.58 0 16,010 -0.1
11/06/2020
4.60
 113,340 4.66 4.72 4.60 12,000 20,960 -0.1
10/06/2020
4.66
 24,440 4.66 4.66 4.61 10,000 5,880 0.0
09/06/2020
4.66
 17,300 4.65 4.66 4.65 0 7,000 -0.1
08/06/2020
4.65
 105,280 4.66 4.72 4.60 0 21,080 -0.2
05/06/2020
4.66
 40,770 4.67 4.69 4.66 0 500 -0.0
04/06/2020
4.67
 24,260 4.66 4.72 4.66 0 500 -0.0
03/06/2020
4.66
 28,740 4.64 4.66 4.57 0 16,110 -0.1
02/06/2020
4.64
 69,530 4.66 4.67 4.60 0 58,100 -0.4
01/06/2020
4.66
 17,960 4.66 4.70 4.66 0 500 -0.0
29/05/2020
4.66
 29,880 4.66 4.72 4.63 0 500 -0.0
28/05/2020
4.66
 35,190 4.61 4.72 4.62 5,000 500 0.0
27/05/2020
4.61
 16,420 4.61 4.66 4.60 0 500 -0.0
26/05/2020
4.61
 32,600 4.48 4.79 4.49 0 500 -0.0
25/05/2020
4.48
 54,480 4.39 4.48 4.39 510 100 0.0
22/05/2020
4.39
 7,540 4.39 4.39 4.35 0 0 0
21/05/2020
4.39
 13,820 4.33 4.39 4.33 0 330 -0.0
20/05/2020
4.33
 15,170 4.30 4.33 4.30 0 330 -0.0
19/05/2020
4.30
 23,590 4.28 4.31 4.28 0 330 -0.0
18/05/2020
4.28
 8,940 4.27 4.29 4.27 0 330 -0.0
15/05/2020
4.27
 20,790 4.24 4.42 4.27 0 330 -0.0
14/05/2020
4.24
 36,730 4.23 4.33 4.24 0 5,760 -0.0
13/05/2020
4.23
 14,490 4.21 4.24 4.19 0 5,000 -0.0
12/05/2020
4.21
 20,800 4.24 4.24 4.19 0 10,570 -0.1
11/05/2020
4.24
 30,620 4.24 4.30 4.24 20 9,190 -0.1
08/05/2020
4.24
 11,870 4.24 4.30 4.23 0 3,740 -0.0
07/05/2020
4.24
 13,160 4.24 4.30 4.21 0 3,830 -0.0
06/05/2020
4.24
 39,810 4.19 4.24 4.19 0 11,360 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |