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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |