CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.15
(-1.26%)
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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |