CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
4.23
 8,470 4.18 4.23 4.16 10 1,630 -0.0
15/06/2020
4.18
 46,120 4.24 4.24 4.16 0 8,810 -0.1
12/06/2020
4.24
 23,720 4.19 4.24 4.16 0 16,010 -0.1
11/06/2020
4.19
 113,340 4.24 4.30 4.19 12,000 20,960 -0.1
10/06/2020
4.24
 24,440 4.24 4.24 4.20 10,000 5,880 0.0
09/06/2020
4.24
 17,300 4.24 4.24 4.23 0 7,000 -0.1
08/06/2020
4.24
 105,280 4.24 4.30 4.19 0 21,080 -0.2
05/06/2020
4.24
 40,770 4.25 4.27 4.24 0 500 -0.0
04/06/2020
4.25
 24,260 4.24 4.30 4.24 0 500 -0.0
03/06/2020
4.24
 28,740 4.22 4.24 4.16 0 16,110 -0.1
02/06/2020
4.22
 69,530 4.24 4.25 4.19 0 58,100 -0.4
01/06/2020
4.24
 17,960 4.24 4.27 4.24 0 500 -0.0
29/05/2020
4.24
 29,880 4.24 4.30 4.21 0 500 -0.0
28/05/2020
4.24
 35,190 4.19 4.29 4.20 5,000 500 0.0
27/05/2020
4.19
 16,420 4.19 4.24 4.19 0 500 -0.0
26/05/2020
4.19
 32,600 4.08 4.36 4.08 0 500 -0.0
25/05/2020
4.08
 54,480 3.99 4.08 3.99 510 100 0.0
22/05/2020
3.99
 7,540 3.99 3.99 3.96 0 0 0
21/05/2020
3.99
 13,820 3.94 3.99 3.94 0 330 -0.0
20/05/2020
3.94
 15,170 3.91 3.94 3.91 0 330 -0.0
19/05/2020
3.91
 23,590 3.89 3.92 3.89 0 330 -0.0
18/05/2020
3.89
 8,940 3.89 3.90 3.89 0 330 -0.0
15/05/2020
3.89
 20,790 3.86 4.02 3.89 0 330 -0.0
14/05/2020
3.86
 36,730 3.85 3.94 3.86 0 5,760 -0.0
13/05/2020
3.85
 14,490 3.83 3.86 3.81 0 5,000 -0.0
12/05/2020
3.83
 20,800 3.86 3.86 3.82 0 10,570 -0.1
11/05/2020
3.86
 30,620 3.86 3.91 3.86 20 9,190 -0.1
08/05/2020
3.86
 11,870 3.86 3.91 3.84 0 3,740 -0.0
07/05/2020
3.86
 13,160 3.86 3.91 3.83 0 3,830 -0.0
06/05/2020
3.86
 39,810 3.82 3.86 3.82 0 11,360 -0.1
05/05/2020
3.82
 80,430 3.82 3.86 3.82 0 24,250 -0.2
04/05/2020
3.82
 29,220 3.78 3.87 3.80 0 6,630 -0.0
29/04/2020
3.78
 22,720 3.77 3.80 3.78 10 330 -0.0
28/04/2020
3.77
 10,730 3.77 3.83 3.64 0 330 -0.0
27/04/2020
3.77
 26,120 3.79 3.80 3.75 0 330 -0.0
24/04/2020
3.79
 15,120 3.79 3.83 3.79 0 330 -0.0
23/04/2020
3.79
 35,580 3.75 3.88 3.70 0 330 -0.0
22/04/2020
3.75
 118,560 3.86 3.86 3.75 0 330 -0.0
21/04/2020
3.86
 18,870 3.91 3.91 3.80 0 330 -0.0
20/04/2020
3.91
 9,820 3.77 3.91 3.77 0 330 -0.0
17/04/2020
3.77
 12,940 3.69 3.79 3.72 0 330 -0.0
16/04/2020
3.69
 11,120 3.66 3.70 3.69 0 330 -0.0
15/04/2020
3.66
 23,540 3.66 3.69 3.59 0 330 -0.0
14/04/2020
3.66
 21,800 3.69 3.69 3.66 0 990 -0.0
13/04/2020
3.69
 3,530 3.71 3.71 3.63 0 0 0
10/04/2020
3.71
 24,050 3.63 3.73 3.63 0 0 0
09/04/2020
3.63
 27,720 3.50 3.63 3.52 0 330 -0.0
08/04/2020
3.50
 14,160 3.50 3.58 3.49 0 330 -0.0
07/04/2020
3.50
 12,840 3.49 3.63 3.45 0 330 -0.0
06/04/2020
3.49
 44,980 3.36 3.59 3.48 0 330 -0.0
03/04/2020
3.36
 37,420 3.34 3.45 3.35 0 330 -0.0
01/04/2020
3.34
 7,300 3.28 3.41 3.30 0 330 -0.0
31/03/2020
3.28
 10,850 3.28 3.43 3.28 0 330 -0.0
30/03/2020
3.28
 25,310 3.52 3.52 3.28 6,000 330 0.0
27/03/2020
3.52
 7,760 3.44 3.55 3.43 10 0 0.0
26/03/2020
3.44
 29,890 3.63 3.63 3.44 20 0 0.0
25/03/2020
3.63
 8,950 3.44 3.63 3.36 0 0 0
24/03/2020
3.44
 2,210 3.59 3.68 3.34 0 310 -0.0
23/03/2020
3.59
 32,250 3.86 3.90 3.59 140 0 0.0
20/03/2020
3.86
 6,420 3.91 3.97 3.83 0 0 0
19/03/2020
3.91
 12,960 3.96 3.96 3.86 0 120 -0.0
18/03/2020
3.96
 17,120 3.96 3.97 3.91 0 0 0
17/03/2020
3.96
 48,010 4.06 4.06 3.78 0 5,000 -0.0
16/03/2020
4.06
 1,330 4.08 4.08 3.80 0 0 0
13/03/2020
4.08
 140,530 4.02 4.08 3.74 3,010 190 0.0
12/03/2020
4.02
 19,980 4.04 4.07 3.86 40 350 -0.0
11/03/2020
4.04
 58,210 4.13 4.13 4.04 10 0 0.0
10/03/2020
4.13
 15,910 4.12 4.13 4.04 0 100 -0.0
09/03/2020
4.12
 27,270 4.13 4.13 4.03 4,000 0 0.0
06/03/2020
4.13
 38,380 4.19 4.24 4.03 0 0 0
05/03/2020
4.19
 6,080 4.17 4.24 4.19 40 0 0.0
04/03/2020
4.17
 10,730 4.19 4.24 4.16 0 0 0
03/03/2020
4.19
 9,050 4.14 4.21 4.14 7,990 0 0.1
02/03/2020
4.14
 670 4.16 4.16 4.13 100 0 0.0
28/02/2020
4.16
 20,180 4.16 4.16 4.15 0 0 0
27/02/2020
4.16
 2,690 4.19 4.23 4.16 0 0 0
26/02/2020
4.19
 4,240 4.19 4.24 4.16 2,850 0 0.0
25/02/2020
4.19
 14,810 4.13 4.24 4.13 0 0 0
24/02/2020
4.13
 33,660 4.19 4.19 4.13 6,000 0 0.0
21/02/2020
4.19
 1,360 4.24 4.24 4.19 0 0 0
20/02/2020
4.24
 1,630 4.24 4.27 4.19 0 0 0
19/02/2020
4.24
 27,510 4.19 4.24 4.24 16,000 0 0.1
18/02/2020
4.19
 17,180 4.19 4.19 4.14 5,490 0 0.0
17/02/2020
4.19
 6,580 4.19 4.19 4.14 0 80 -0.0
14/02/2020
4.19
 4,010 4.19 4.19 4.13 0 0 0
13/02/2020
4.19
 5,020 4.19 4.24 4.16 0 0 0
12/02/2020
4.19
 4,100 4.18 4.19 4.18 0 0 0
11/02/2020
4.18
 7,110 4.18 4.19 4.18 0 0 0
10/02/2020
4.18
 5,010 4.19 4.19 4.13 0 0 0
07/02/2020
4.19
 19,450 4.13 4.19 4.13 0 0 0
06/02/2020
4.13
 12,500 4.19 4.19 4.13 0 0 0
05/02/2020
4.19
 2,080 4.13 4.19 4.13 0 0 0
04/02/2020
4.13
 5,060 4.16 4.16 4.03 0 0 0
03/02/2020
4.16
 76,870 4.16 4.16 4.05 0 0 0
31/01/2020
4.16
 15,320 4.13 4.30 4.16 0 0 0
30/01/2020
4.13
 20,370 4.21 4.24 4.13 0 0 0
22/01/2020
4.21
 2,490 4.21 4.23 4.21 0 0 0
21/01/2020
4.21
 3,690 4.21 4.21 4.13 0 0 0
20/01/2020
4.21
 22,470 4.13 4.21 4.13 100 0 0.0
17/01/2020
4.13
 6,300 4.16 4.16 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |