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)
29/05/2019
4.78
 208,180 4.77 4.81 4.67 0 0 0
28/05/2019
4.77
 10,060 4.78 4.78 4.65 0 0 0
27/05/2019
4.78
 10,400 4.78 4.78 4.63 0 0 0
24/05/2019
4.78
 35,610 4.78 4.84 4.73 0 0 0
23/05/2019
4.78
 17,840 4.78 4.81 4.78 0 0 0
22/05/2019
4.78
 61,880 4.78 4.82 4.78 0 0 0
21/05/2019
4.78
 114,930 4.75 4.78 4.73 0 0 0
20/05/2019
4.75
 18,610 4.75 4.75 4.74 0 0 0
17/05/2019
4.75
 32,370 4.78 4.81 4.73 0 0 0
16/05/2019
4.78
 32,930 4.78 4.89 4.73 0 0 0
15/05/2019
4.78
 68,650 4.75 4.84 4.75 0 0 0
14/05/2019
4.75
 4,070 4.73 4.80 4.74 0 0 0
13/05/2019
4.73
 92,410 4.83 4.83 4.73 0 0 0
10/05/2019
4.83
 25,780 4.83 4.88 4.83 0 0 0
09/05/2019
4.83
 29,190 4.68 4.83 4.70 0 0 0
08/05/2019
4.68
 110 4.73 4.73 4.68 0 0 0
07/05/2019
4.73
 34,560 4.67 4.78 4.62 0 0 0
06/05/2019
4.67
 1,540 4.62 4.67 4.62 0 0 0
03/05/2019
4.62
 1,400 4.62 4.62 4.62 0 0 0
02/05/2019
4.62
 3,600 4.75 4.75 4.62 0 0 0
26/04/2019
4.75
 7,150 4.84 4.84 4.70 0 0 0
25/04/2019
4.84
 3,650 4.84 4.84 4.62 0 0 0
24/04/2019
4.84
 7,130 4.75 4.84 4.73 0 0 0
23/04/2019
4.75
 2,130 4.72 4.75 4.59 0 0 0
22/04/2019
4.72
 5,720 4.73 4.73 4.56 0 1,200 -0.0
19/04/2019
4.73
 9,430 4.75 4.75 4.63 0 0 0
18/04/2019
4.75
 5,450 4.78 4.78 4.75 4,420 0 0.0
17/04/2019
4.78
 7,660 4.78 4.78 4.64 0 0 0
16/04/2019
4.78
 12,350 4.78 4.78 4.62 0 0 0
12/04/2019
4.78
 2,060 4.84 4.84 4.73 0 0 0
11/04/2019
4.84
 16,100 4.69 4.87 4.69 0 0 0
10/04/2019
4.69
 7,620 4.89 4.89 4.62 20 0 0.0
09/04/2019
4.89
 10,950 4.89 4.89 4.65 0 0 0
08/04/2019
4.89
 15,300 4.89 4.89 4.78 0 0 0
05/04/2019
4.89
 76,570 4.95 4.95 4.70 0 0 0
04/04/2019
4.95
 26,960 4.64 4.96 4.67 0 0 0
03/04/2019
4.64
 80,310 4.62 4.67 4.62 0 0 0
02/04/2019
4.62
 17,830 4.64 4.64 4.62 0 0 0
01/04/2019
4.64
 23,310 4.62 4.65 4.62 0 0 0
29/03/2019
4.62
 1,100 4.66 4.66 4.62 0 0 0
28/03/2019
4.66
 37,010 4.67 4.67 4.62 0 0 0
27/03/2019
4.67
 33,620 4.62 4.67 4.62 0 0 0
26/03/2019
4.62
 56,970 4.67 4.67 4.62 0 0 0
25/03/2019
4.67
 15,230 4.62 4.67 4.62 9,120 0 0.1
22/03/2019
4.62
 56,370 4.67 4.67 4.62 0 0 0
21/03/2019
4.67
 20,840 4.68 4.68 4.56 0 0 0
20/03/2019
4.68
 260 4.68 4.68 4.62 0 0 0
19/03/2019
4.68
 19,810 4.70 4.70 4.63 7,500 0 0.1
18/03/2019
4.70
 11,950 4.68 4.70 4.65 7,500 0 0.1
15/03/2019
4.68
 14,460 4.69 4.70 4.62 7,500 0 0.1
14/03/2019
4.69
 21,430 4.67 4.70 4.62 0 0 0
13/03/2019
4.67
 22,170 4.67 4.70 4.67 10,490 0 0.1
12/03/2019
4.67
 140 4.73 4.73 4.64 10 0 0
11/03/2019
4.73
 47,200 4.53 4.73 4.57 7,500 0 0.1
08/03/2019
4.53
 12,820 4.67 4.67 4.53 7,500 0 0.1
07/03/2019
4.67
 11,920 4.62 4.67 4.62 7,500 500 0.1
06/03/2019
4.62
 23,800 4.67 4.67 4.62 0 0 0
05/03/2019
4.67
 58,110 4.69 4.69 4.62 5,600 0 0.0
04/03/2019
4.69
 7,230 4.58 4.73 4.58 1,900 0 0.0
01/03/2019
4.58
 21,730 4.59 4.60 4.56 7,500 0 0.1
28/02/2019
4.59
 40,870 4.60 4.60 4.56 6,630 30 0.1
27/02/2019
4.60
 6,470 4.56 4.62 4.57 3,370 0 0.0
26/02/2019
4.56
 155,250 4.66 4.66 4.56 0 0 0
25/02/2019
4.66
 17,240 4.66 4.68 4.65 8,900 0 0.1
22/02/2019
4.66
 14,670 4.65 4.67 4.59 0 0 0
21/02/2019
4.65
 71,240 4.50 4.65 4.51 1,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |