CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |