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)
04/12/2019
4.47
 4,000 4.53 4.53 4.47 0 0 0
03/12/2019
4.53
 8,430 4.58 4.58 4.48 1,820 0 0.0
02/12/2019
4.58
 1,260 4.45 4.58 4.48 0 0 0
29/11/2019
4.45
 10,500 4.60 4.60 4.42 0 0 0
28/11/2019
4.60
 67,280 4.59 4.60 4.40 0 0 0
27/11/2019
4.59
 50 4.60 4.60 4.59 0 0 0
26/11/2019
4.60
 1,240 4.60 4.60 4.48 0 0 0
25/11/2019
4.60
 500 4.48 4.60 4.60 0 0 0
22/11/2019
4.48
 22,960 4.42 4.51 4.42 0 0 0
21/11/2019
4.42
 300 4.54 4.54 4.42 0 0 0
20/11/2019
4.54
 68,680 4.48 4.54 4.45 0 58,370 -0.4
19/11/2019
4.48
 1,730 4.48 4.54 4.48 0 0 0
18/11/2019
4.48
 3,560 4.54 4.54 4.48 0 0 0
15/11/2019
4.54
 1,100 4.57 4.57 4.54 0 0 0
14/11/2019
4.57
 13,090 4.60 4.60 4.54 5,970 0 0.0
13/11/2019
4.60
 21,740 4.57 4.60 4.60 0 0 0
12/11/2019
4.57
 11,870 4.60 4.60 4.57 9,870 0 0.1
11/11/2019
4.60
 14,400 4.60 4.60 4.57 4,160 7,770 -0.0
08/11/2019
4.60
 730 4.66 4.66 4.60 0 0 0
07/11/2019
4.66
 28,790 4.64 4.66 4.63 1,500 0 0.0
06/11/2019
4.64
 36,830 4.60 4.69 4.60 600 0 0.0
05/11/2019
4.60
 33,840 4.60 4.60 4.60 200 0 0.0
04/11/2019
4.60
 22,230 4.57 4.63 4.58 0 0 0
01/11/2019
4.57
 17,890 4.65 4.65 4.48 0 0 0
31/10/2019
4.65
 10 4.59 4.65 4.65 10 0 0
30/10/2019
4.59
 640 4.54 4.59 4.54 0 0 0
29/10/2019
4.54
 11,030 4.51 4.59 4.54 10 0 0
28/10/2019
4.51
 8,340 4.48 4.54 4.51 0 0 0
25/10/2019
4.48
 36,000 4.44 4.51 4.48 0 0 0
24/10/2019
4.44
 10,790 4.42 4.44 4.43 0 0 0
23/10/2019
4.42
 3,070 4.44 4.45 4.42 10 0 0.0
22/10/2019
4.44
 12,160 4.44 4.45 4.44 100 0 0.0
21/10/2019
4.44
 4,890 4.42 4.45 4.42 10 0 0.0
18/10/2019
4.42
 12,830 4.42 4.42 4.42 0 0 0
17/10/2019
4.42
 6,490 4.42 4.42 4.42 0 0 0
16/10/2019
4.42
 7,360 4.38 4.42 4.36 0 0 0
15/10/2019
4.38
 5,270 4.36 4.40 4.38 0 0 0
14/10/2019
4.36
 1,050 4.36 4.38 4.36 10 0 0.0
11/10/2019
4.36
 3,110 4.35 4.36 4.34 10 0 0.0
10/10/2019
4.35
 7,280 4.33 4.35 4.33 0 0 0
09/10/2019
4.33
 13,370 4.33 4.33 4.32 0 0 0
08/10/2019
4.33
 2,440 4.31 4.35 4.25 0 0 0
07/10/2019
4.31
 4,400 4.31 4.31 4.31 0 0 0
04/10/2019
4.31
 3,510 4.30 4.31 4.30 20 0 0.0
03/10/2019
4.30
 68,700 4.33 4.33 4.24 3,000 0 0.0
02/10/2019
4.33
 24,380 4.35 4.36 4.31 1,920 0 0.0
01/10/2019
4.35
 4,990 4.36 4.38 4.35 0 0 0
30/09/2019
4.36
 30,500 4.42 4.42 4.34 400 0 0.0
27/09/2019
4.42
 21,400 4.45 4.45 4.33 1,040 0 0.0
26/09/2019
4.45
 2,010 4.47 4.47 4.42 0 0 0
25/09/2019
4.47
 34,220 4.44 4.47 4.13 10 0 0.0
24/09/2019
4.44
 19,170 4.47 4.47 4.44 0 0 0
23/09/2019
4.47
 5,530 4.45 4.48 4.46 0 0 0
20/09/2019
4.45
 30,760 4.45 4.48 4.45 0 0 0
19/09/2019
4.45
 5,750 4.46 4.46 4.44 0 0 0
18/09/2019
4.46
 1,000 4.45 4.46 4.46 0 0 0
17/09/2019
4.45
 21,910 4.48 4.48 4.43 12,920 0 0.1
16/09/2019
4.48
 4,540 4.45 4.48 4.42 0 0 0
13/09/2019
4.45
 370 4.48 4.48 4.42 0 0 0
12/09/2019
4.48
 0 4.48 4.48 4.48 0 0 0
11/09/2019
4.48
 0 4.48 4.48 4.48 0 0 0
10/09/2019
4.48
 3,780 4.48 4.48 4.44 0 0 0
09/09/2019
4.48
 53,420 4.51 4.51 4.45 29,310 0 0.2
06/09/2019
4.51
 26,440 4.48 4.51 4.48 18,060 0 0.1
05/09/2019
4.48
 4,440 4.46 4.48 4.45 0 0 0
04/09/2019
4.46
 25,260 4.48 4.51 4.46 0 0 0
03/09/2019
4.48
 8,310 4.51 4.51 4.46 0 0 0
30/08/2019
4.51
 11,010 4.48 4.51 4.43 0 0 0
29/08/2019
4.48
 20,570 4.45 4.51 4.45 0 0 0
28/08/2019
4.45
 48,990 4.53 4.53 4.43 0 0 0
27/08/2019
4.53
 14,400 4.53 4.54 4.48 0 0 0
26/08/2019
4.53
 12,970 4.54 4.54 4.42 0 0 0
23/08/2019
4.54
 14,280 4.50 4.54 4.47 40 0 0.0
22/08/2019
4.50
 22,020 4.50 4.54 4.50 0 0 0
21/08/2019
4.50
 14,710 4.47 4.51 4.47 0 0 0
20/08/2019
4.47
 18,110 4.51 4.51 4.42 0 0 0
19/08/2019
4.51
 570 4.54 4.54 4.45 0 0 0
16/08/2019
4.54
 320 4.54 4.54 4.49 0 0 0
15/08/2019
4.54
 500 4.52 4.54 4.54 0 0 0
14/08/2019
4.52
 9,330 4.58 4.65 4.50 0 0 0
13/08/2019
4.58
 190 4.58 4.59 4.58 0 0 0
12/08/2019
4.58
 990 4.49 4.58 4.48 0 0 0
09/08/2019
4.49
 14,900 4.54 4.54 4.47 0 0 0
08/08/2019
4.54
 21,060 4.51 4.66 4.48 0 0 0
07/08/2019
4.51
 13,920 4.60 4.60 4.51 0 0 0
06/08/2019
4.60
 11,490 4.60 4.60 4.54 0 0 0
05/08/2019
4.60
 5,170 4.61 4.66 4.60 0 0 0
02/08/2019
4.61
 20 4.66 4.66 4.61 0 0 0
01/08/2019
4.66
 6,000 4.61 4.66 4.66 0 0 0
31/07/2019
4.61
 5,570 4.69 4.69 4.61 0 0 0
30/07/2019
4.69
 40 4.69 4.69 4.61 0 0 0
29/07/2019
4.69
 210 4.66 4.72 4.69 0 0 0
26/07/2019
4.66
 10,950 4.66 4.67 4.66 0 0 0
25/07/2019
4.66
 25,710 4.66 4.69 4.66 0 0 0
24/07/2019
4.66
 2,770 4.67 4.67 4.66 0 0 0
23/07/2019
4.67
 190 4.67 4.72 4.67 0 0 0
22/07/2019
4.67
 9,320 4.72 4.72 4.67 0 0 0
19/07/2019
4.72
 19,270 4.75 4.75 4.66 0 0 0
18/07/2019
4.75
 10 4.75 4.75 4.75 0 0 0
17/07/2019
4.75
 4,060 4.76 4.76 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |