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)
16/01/2020
4.16
 2,320 4.16 4.19 4.13 0 0 0
15/01/2020
4.16
 50 4.16 4.16 4.16 0 0 0
14/01/2020
4.16
 9,360 4.05 4.16 4.10 0 0 0
13/01/2020
4.05
 27,740 4.08 4.13 4.05 0 0 0
10/01/2020
4.08
 22,550 4.03 4.09 4.03 0 0 0
09/01/2020
4.03
 18,700 4.10 4.13 4.03 0 0 0
08/01/2020
4.10
 6,610 4.13 4.13 4.03 0 0 0
07/01/2020
4.13
 22,780 4.08 4.13 4.02 0 2,170 -0.0
06/01/2020
4.08
 310 4.10 4.10 4.08 0 0 0
03/01/2020
4.10
 6,110 4.10 4.10 4.08 0 0 0
02/01/2020
4.10
 8,660 4.08 4.10 4.08 0 0 0
31/12/2019
4.08
 3,860 4.08 4.08 4.08 0 0 0
30/12/2019
4.08
 15,790 3.99 4.08 4.02 0 0 0
27/12/2019
3.99
 60,000 4.08 4.08 3.99 0 0 0
26/12/2019
4.08
 21,760 4.08 4.08 4.02 0 0 0
25/12/2019
4.08
 10,000 4.10 4.10 3.97 0 8,130 -0.1
24/12/2019
4.10
 1,310 4.12 4.12 4.08 0 0 0
23/12/2019
4.12
 0 4.12 4.12 4.12 0 0 0
20/12/2019
4.12
 100 4.12 4.12 4.12 0 0 0
19/12/2019
4.12
 1,990 4.10 4.12 4.12 0 0 0
18/12/2019
4.10
 22,500 4.09 4.12 4.08 0 0 0
17/12/2019
4.09
 2,860 4.11 4.11 4.03 0 0 0
16/12/2019
4.11
 1,710 4.08 4.11 3.99 0 0 0
13/12/2019
4.08
 10,500 4.08 4.08 4.07 0 0 0
12/12/2019
4.08
 700 4.08 4.08 4.08 0 0 0
11/12/2019
4.08
 250 4.11 4.11 4.08 0 0 0
10/12/2019
4.11
 18,980 4.12 4.12 3.97 0 0 0
09/12/2019
4.12
 150 4.09 4.12 4.12 0 0 0
06/12/2019
4.09
 5,130 4.08 4.09 3.96 0 0 0
05/12/2019
4.08
 3,090 4.06 4.08 4.08 0 0 0
04/12/2019
4.06
 4,000 4.12 4.12 4.06 0 0 0
03/12/2019
4.12
 8,430 4.17 4.17 4.08 1,820 0 0.0
02/12/2019
4.17
 1,260 4.05 4.17 4.08 0 0 0
29/11/2019
4.05
 10,500 4.19 4.19 4.02 0 0 0
28/11/2019
4.19
 67,280 4.18 4.19 4.00 0 0 0
27/11/2019
4.18
 50 4.19 4.19 4.18 0 0 0
26/11/2019
4.19
 1,240 4.19 4.19 4.08 0 0 0
25/11/2019
4.19
 500 4.08 4.19 4.19 0 0 0
22/11/2019
4.08
 22,960 4.02 4.10 4.02 0 0 0
21/11/2019
4.02
 300 4.13 4.13 4.02 0 0 0
20/11/2019
4.13
 68,680 4.08 4.13 4.05 0 58,370 -0.4
19/11/2019
4.08
 1,730 4.08 4.13 4.08 0 0 0
18/11/2019
4.08
 3,560 4.13 4.13 4.08 0 0 0
15/11/2019
4.13
 1,100 4.16 4.16 4.13 0 0 0
14/11/2019
4.16
 13,090 4.19 4.19 4.13 5,970 0 0.0
13/11/2019
4.19
 21,740 4.16 4.19 4.19 0 0 0
12/11/2019
4.16
 11,870 4.19 4.19 4.16 9,870 0 0.1
11/11/2019
4.19
 14,400 4.19 4.19 4.16 4,160 7,770 -0.0
08/11/2019
4.19
 730 4.24 4.24 4.19 0 0 0
07/11/2019
4.24
 28,790 4.22 4.24 4.21 1,500 0 0.0
06/11/2019
4.22
 36,830 4.19 4.27 4.19 600 0 0.0
05/11/2019
4.19
 33,840 4.19 4.19 4.19 200 0 0.0
04/11/2019
4.19
 22,230 4.16 4.21 4.16 0 0 0
01/11/2019
4.16
 17,890 4.24 4.24 4.08 0 0 0
31/10/2019
4.24
 10 4.18 4.24 4.24 10 0 0
30/10/2019
4.18
 640 4.13 4.18 4.13 0 0 0
29/10/2019
4.13
 11,030 4.10 4.18 4.13 10 0 0
28/10/2019
4.10
 8,340 4.08 4.13 4.10 0 0 0
25/10/2019
4.08
 36,000 4.04 4.10 4.08 0 0 0
24/10/2019
4.04
 10,790 4.02 4.04 4.03 0 0 0
23/10/2019
4.02
 3,070 4.04 4.05 4.02 10 0 0.0
22/10/2019
4.04
 12,160 4.04 4.05 4.04 100 0 0.0
21/10/2019
4.04
 4,890 4.03 4.05 4.02 10 0 0.0
18/10/2019
4.03
 12,830 4.02 4.03 4.02 0 0 0
17/10/2019
4.02
 6,490 4.02 4.02 4.02 0 0 0
16/10/2019
4.02
 7,360 3.98 4.02 3.97 0 0 0
15/10/2019
3.98
 5,270 3.97 4.00 3.98 0 0 0
14/10/2019
3.97
 1,050 3.97 3.99 3.97 10 0 0.0
11/10/2019
3.97
 3,110 3.95 3.97 3.95 10 0 0.0
10/10/2019
3.95
 7,280 3.94 3.95 3.94 0 0 0
09/10/2019
3.94
 13,370 3.94 3.94 3.93 0 0 0
08/10/2019
3.94
 2,440 3.92 3.96 3.87 0 0 0
07/10/2019
3.92
 4,400 3.92 3.92 3.92 0 0 0
04/10/2019
3.92
 3,510 3.91 3.92 3.91 20 0 0.0
03/10/2019
3.91
 68,700 3.94 3.94 3.86 3,000 0 0.0
02/10/2019
3.94
 24,380 3.96 3.97 3.92 1,920 0 0.0
01/10/2019
3.96
 4,990 3.97 3.98 3.96 0 0 0
30/09/2019
3.97
 30,500 4.02 4.02 3.95 400 0 0.0
27/09/2019
4.02
 21,400 4.05 4.05 3.94 1,040 0 0.0
26/09/2019
4.05
 2,010 4.06 4.06 4.03 0 0 0
25/09/2019
4.06
 34,220 4.04 4.06 3.76 10 0 0.0
24/09/2019
4.04
 19,170 4.07 4.07 4.04 0 0 0
23/09/2019
4.07
 5,530 4.05 4.08 4.05 0 0 0
20/09/2019
4.05
 30,760 4.05 4.08 4.05 0 0 0
19/09/2019
4.05
 5,750 4.05 4.05 4.04 0 0 0
18/09/2019
4.05
 1,000 4.05 4.05 4.05 0 0 0
17/09/2019
4.05
 21,910 4.08 4.08 4.03 12,920 0 0.1
16/09/2019
4.08
 4,540 4.05 4.08 4.02 0 0 0
13/09/2019
4.05
 370 4.08 4.08 4.03 0 0 0
12/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
11/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
10/09/2019
4.08
 3,780 4.08 4.08 4.04 0 0 0
09/09/2019
4.08
 53,420 4.10 4.10 4.05 29,310 0 0.2
06/09/2019
4.10
 26,440 4.08 4.10 4.08 18,060 0 0.1
05/09/2019
4.08
 4,440 4.05 4.08 4.05 0 0 0
04/09/2019
4.05
 25,260 4.08 4.10 4.05 0 0 0
03/09/2019
4.08
 8,310 4.10 4.10 4.05 0 0 0
30/08/2019
4.10
 11,010 4.08 4.10 4.03 0 0 0
29/08/2019
4.08
 20,570 4.05 4.10 4.05 0 0 0
28/08/2019
4.05
 48,990 4.12 4.12 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |