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)
20/02/2019
4.50
 69,800 4.43 4.54 4.46 5,100 0 0.0
19/02/2019
4.43
 51,400 4.40 4.48 4.40 0 0 0
18/02/2019
4.40
 26,910 4.37 4.40 4.35 0 0 0
15/02/2019
4.37
 12,320 4.37 4.39 4.37 0 0 0
14/02/2019
4.37
 11,720 4.36 4.37 4.35 0 0 0
13/02/2019
4.36
 2,420 4.34 4.36 4.34 0 0 0
12/02/2019
4.34
 16,060 4.40 4.40 4.33 0 0 0
11/02/2019
4.40
 1,010 4.37 4.40 4.37 0 0 0
01/02/2019
4.37
 15,000 4.38 4.38 4.35 0 0 0
31/01/2019
4.38
 20 4.31 4.38 4.28 0 0 0
30/01/2019
4.31
 4,730 4.40 4.40 4.28 0 0 0
29/01/2019
4.40
 5,040 4.35 4.40 4.27 0 0 0
28/01/2019
4.35
 16,260 4.30 4.35 4.25 0 0 0
25/01/2019
4.30
 16,540 4.35 4.35 4.29 0 0 0
24/01/2019
4.35
 42,320 4.40 4.40 4.31 0 0 0
23/01/2019
4.40
 19,360 4.46 4.46 4.33 0 0 0
22/01/2019
4.46
 27,540 4.29 4.46 4.30 0 0 0
21/01/2019
4.29
 109,390 4.22 4.37 4.23 0 10,500 -0.1
18/01/2019
4.22
 37,170 4.21 4.24 4.21 0 0 0
17/01/2019
4.21
 28,510 4.20 4.21 4.20 0 0 0
16/01/2019
4.20
 47,480 4.18 4.21 4.15 0 0 0
15/01/2019
4.18
 35,460 4.12 4.18 4.12 0 0 0
14/01/2019
4.12
 96,430 4.08 4.12 4.09 0 0 0
11/01/2019
4.08
 28,720 4.08 4.08 4.08 0 0 0
10/01/2019
4.08
 15,390 4.08 4.12 4.08 0 0 0
09/01/2019
4.08
 42,290 4.08 4.08 4.08 0 0 0
08/01/2019
4.08
 14,000 4.11 4.11 4.08 0 0 0
07/01/2019
4.11
 22,070 4.08 4.11 4.02 0 0 0
04/01/2019
4.08
 14,630 4.08 4.08 4.02 0 0 0
03/01/2019
4.08
 13,230 4.13 4.13 3.99 0 0 0
02/01/2019
4.13
 62,880 4.10 4.16 4.02 0 0 0
28/12/2018
4.10
 24,280 4.08 4.12 4.10 0 0 0
27/12/2018
4.08
 2,620 4.02 4.08 4.08 0 0 0
26/12/2018
4.02
 42,670 4.21 4.21 3.97 0 0 0
25/12/2018
4.21
 45,060 4.10 4.21 3.97 0 0 0
24/12/2018
4.10
 19,500 4.09 4.10 4.09 0 800 -0.0
21/12/2018
4.09
 14,700 4.08 4.35 4.09 0 0 0
20/12/2018
4.08
 99,070 4.08 4.16 4.08 0 0 0
19/12/2018
4.08
 7,120 4.18 4.25 4.08 0 0 0
18/12/2018
4.18
 41,510 4.21 4.21 4.02 0 0 0
17/12/2018
4.21
 17,670 4.23 4.23 4.18 0 0 0
14/12/2018
4.23
 12,980 4.24 4.27 4.23 0 0 0
13/12/2018
4.24
 5,760 4.27 4.28 4.24 0 0 0
12/12/2018
4.27
 2,070 4.21 4.28 4.24 0 0 0
11/12/2018
4.21
 8,770 4.24 4.24 4.21 0 0 0
10/12/2018
4.24
 25,200 4.21 4.24 4.21 0 0 0
07/12/2018
4.21
 3,900 4.21 4.24 4.21 0 0 0
06/12/2018
4.21
 21,500 4.22 4.29 4.21 0 0 0
05/12/2018
4.22
 14,420 4.21 4.22 4.21 0 0 0
04/12/2018
4.21
 24,000 4.21 4.23 4.20 0 0 0
03/12/2018
4.21
 5,080 4.21 4.24 4.21 0 0 0
30/11/2018
4.21
 10,570 4.24 4.24 4.20 0 0 0
29/11/2018
4.24
 19,240 4.24 4.24 4.24 0 0 0
28/11/2018
4.24
 14,660 4.27 4.27 4.21 0 0 0
27/11/2018
4.27
 6,660 4.24 4.27 4.18 0 0 0
26/11/2018
4.24
 2,820 4.24 4.24 4.24 0 0 0
23/11/2018
4.24
 8,410 4.23 4.24 4.20 0 0 0
22/11/2018
4.23
 34,410 4.24 4.29 4.23 0 0 0
21/11/2018
4.24
 14,350 4.25 4.25 4.24 0 0 0
20/11/2018
4.25
 24,320 4.24 4.25 4.24 0 0 0
19/11/2018
4.24
 46,000 4.24 4.24 4.24 0 0 0
16/11/2018
4.24
 27,770 4.29 4.29 4.24 0 0 0
15/11/2018
4.29
 560 4.29 4.29 4.29 0 0 0
14/11/2018
4.29
 10,220 4.29 4.29 4.18 0 0 0
13/11/2018
4.29
 19,130 4.29 4.29 4.21 0 0 0
12/11/2018
4.29
 210 4.24 4.29 4.21 0 0 0
09/11/2018
4.24
 10,990 4.32 4.32 4.24 0 0 0
08/11/2018
4.32
 9,860 4.29 4.32 4.24 0 0 0
07/11/2018
4.29
 5,130 4.29 4.29 4.19 0 0 0
06/11/2018
4.29
 9,030 4.27 4.29 4.24 0 0 0
05/11/2018
4.27
 18,460 4.29 4.29 4.24 0 0 0
02/11/2018
4.29
 12,200 4.29 4.29 4.24 0 0 0
01/11/2018
4.29
 9,010 4.42 4.42 4.24 0 0 0
31/10/2018
4.42
 28,050 4.29 4.42 4.24 3,000 0 0.0
30/10/2018
4.29
 920 4.29 4.29 4.24 0 0 0
29/10/2018
4.29
 7,800 4.29 4.29 4.24 0 0 0
26/10/2018
4.29
 48,030 4.25 4.34 4.25 0 0 0
25/10/2018
4.25
 52,970 4.35 4.35 4.24 0 0 0
24/10/2018
4.35
 35,970 4.40 4.40 4.29 0 0 0
23/10/2018
4.40
 13,670 4.43 4.43 4.35 0 0 0
22/10/2018
4.43
 15,510 4.35 4.46 4.35 0 0 0
19/10/2018
4.35
 52,720 4.46 4.46 4.32 0 0 0
18/10/2018
4.46
 28,450 4.46 4.46 4.43 0 0 0
17/10/2018
4.46
 24,720 4.45 4.50 4.18 0 0 0
16/10/2018
4.45
 50,320 4.40 4.46 4.43 0 0 0
15/10/2018
4.40
 20,210 4.35 4.45 4.29 0 0 0
12/10/2018
4.35
 63,140 4.31 4.43 4.35 0 0 0
11/10/2018
4.31
 141,240 4.46 4.51 4.18 0 180 -0.0
10/10/2018
4.46
 15,140 4.38 4.46 4.35 0 0 0
09/10/2018
4.38
 33,570 4.43 4.45 4.37 0 0 0
08/10/2018
4.43
 19,880 4.43 4.45 4.40 0 0 0
05/10/2018
4.43
 28,690 4.45 4.51 4.41 0 0 0
04/10/2018
4.45
 56,010 4.38 4.46 4.35 0 0 0
03/10/2018
4.38
 72,520 4.29 4.38 4.30 0 0 0
02/10/2018
4.29
 56,950 4.29 4.30 4.29 0 0 0
01/10/2018
4.29
 70,270 4.35 4.40 4.29 0 0 0
28/09/2018
4.35
 81,130 4.34 4.46 4.29 0 10 -0
27/09/2018
4.34
 40,150 4.28 4.34 4.21 0 0 0
26/09/2018
4.28
 21,170 4.24 4.29 4.14 0 0 0
25/09/2018
4.24
 198,220 4.08 4.32 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |