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)
24/05/2019
4.35
 35,610 4.35 4.40 4.30 0 0 0
23/05/2019
4.35
 17,840 4.35 4.38 4.35 0 0 0
22/05/2019
4.35
 61,880 4.35 4.39 4.35 0 0 0
21/05/2019
4.35
 114,930 4.32 4.35 4.30 0 0 0
20/05/2019
4.32
 18,610 4.33 4.33 4.31 0 0 0
17/05/2019
4.33
 32,370 4.35 4.38 4.30 0 0 0
16/05/2019
4.35
 32,930 4.35 4.45 4.30 0 0 0
15/05/2019
4.35
 68,650 4.33 4.40 4.33 0 0 0
14/05/2019
4.33
 4,070 4.31 4.37 4.31 0 0 0
13/05/2019
4.31
 92,410 4.40 4.40 4.30 0 0 0
10/05/2019
4.40
 25,780 4.39 4.44 4.40 0 0 0
09/05/2019
4.39
 29,190 4.26 4.39 4.28 0 0 0
08/05/2019
4.26
 110 4.30 4.30 4.26 0 0 0
07/05/2019
4.30
 34,560 4.25 4.35 4.20 0 0 0
06/05/2019
4.25
 1,540 4.20 4.25 4.20 0 0 0
03/05/2019
4.20
 1,400 4.20 4.20 4.20 0 0 0
02/05/2019
4.20
 3,600 4.33 4.33 4.20 0 0 0
26/04/2019
4.33
 7,150 4.40 4.40 4.28 0 0 0
25/04/2019
4.40
 3,650 4.40 4.40 4.20 0 0 0
24/04/2019
4.40
 7,130 4.33 4.40 4.30 0 0 0
23/04/2019
4.33
 2,130 4.30 4.33 4.18 0 0 0
22/04/2019
4.30
 5,720 4.30 4.30 4.15 0 1,200 -0.0
19/04/2019
4.30
 9,430 4.33 4.33 4.21 0 0 0
18/04/2019
4.33
 5,450 4.35 4.35 4.33 4,420 0 0.0
17/04/2019
4.35
 7,660 4.35 4.35 4.22 0 0 0
16/04/2019
4.35
 12,350 4.35 4.35 4.20 0 0 0
12/04/2019
4.35
 2,060 4.40 4.40 4.30 0 0 0
11/04/2019
4.40
 16,100 4.27 4.43 4.27 0 0 0
10/04/2019
4.27
 7,620 4.44 4.44 4.21 20 0 0.0
09/04/2019
4.44
 10,950 4.45 4.45 4.23 0 0 0
08/04/2019
4.45
 15,300 4.45 4.45 4.35 0 0 0
05/04/2019
4.45
 76,570 4.50 4.50 4.28 0 0 0
04/04/2019
4.50
 26,960 4.22 4.51 4.25 0 0 0
03/04/2019
4.22
 80,310 4.20 4.25 4.20 0 0 0
02/04/2019
4.20
 17,830 4.22 4.22 4.20 0 0 0
01/04/2019
4.22
 23,310 4.20 4.23 4.20 0 0 0
29/03/2019
4.20
 1,100 4.24 4.24 4.20 0 0 0
28/03/2019
4.24
 37,010 4.25 4.25 4.20 0 0 0
27/03/2019
4.25
 33,620 4.20 4.25 4.20 0 0 0
26/03/2019
4.20
 56,970 4.25 4.25 4.20 0 0 0
25/03/2019
4.25
 15,230 4.20 4.25 4.20 9,120 0 0.1
22/03/2019
4.20
 56,370 4.25 4.25 4.20 0 0 0
21/03/2019
4.25
 20,840 4.26 4.26 4.15 0 0 0
20/03/2019
4.26
 260 4.26 4.26 4.21 0 0 0
19/03/2019
4.26
 19,810 4.28 4.28 4.21 7,500 0 0.1
18/03/2019
4.28
 11,950 4.26 4.28 4.23 7,500 0 0.1
15/03/2019
4.26
 14,460 4.27 4.28 4.21 7,500 0 0.1
14/03/2019
4.27
 21,430 4.25 4.28 4.20 0 0 0
13/03/2019
4.25
 22,170 4.25 4.27 4.25 10,490 0 0.1
12/03/2019
4.25
 140 4.30 4.30 4.22 10 0 0
11/03/2019
4.30
 47,200 4.12 4.30 4.16 7,500 0 0.1
08/03/2019
4.12
 12,820 4.25 4.25 4.12 7,500 0 0.1
07/03/2019
4.25
 11,920 4.21 4.25 4.21 7,500 500 0.1
06/03/2019
4.21
 23,800 4.25 4.25 4.20 0 0 0
05/03/2019
4.25
 58,110 4.27 4.27 4.20 5,600 0 0.0
04/03/2019
4.27
 7,230 4.16 4.30 4.16 1,900 0 0.0
01/03/2019
4.16
 21,730 4.18 4.18 4.15 7,500 0 0.1
28/02/2019
4.18
 40,870 4.19 4.19 4.15 6,630 30 0.1
27/02/2019
4.19
 6,470 4.15 4.20 4.16 3,370 0 0.0
26/02/2019
4.15
 155,250 4.24 4.24 4.15 0 0 0
25/02/2019
4.24
 17,240 4.24 4.26 4.23 8,900 0 0.1
22/02/2019
4.24
 14,670 4.23 4.25 4.18 0 0 0
21/02/2019
4.23
 71,240 4.10 4.23 4.10 1,100 0 0.0
20/02/2019
4.10
 69,800 4.03 4.13 4.05 5,100 0 0.0
19/02/2019
4.03
 51,400 4.00 4.08 4.00 0 0 0
18/02/2019
4.00
 26,910 3.98 4.00 3.96 0 0 0
15/02/2019
3.98
 12,320 3.98 3.99 3.98 0 0 0
14/02/2019
3.98
 11,720 3.97 3.98 3.96 0 0 0
13/02/2019
3.97
 2,420 3.95 3.97 3.95 0 0 0
12/02/2019
3.95
 16,060 4.00 4.00 3.94 0 0 0
11/02/2019
4.00
 1,010 3.98 4.00 3.98 0 0 0
01/02/2019
3.98
 15,000 3.99 3.99 3.96 0 0 0
31/01/2019
3.99
 20 3.92 3.99 3.90 0 0 0
30/01/2019
3.92
 4,730 4.00 4.00 3.90 0 0 0
29/01/2019
4.00
 5,040 3.96 4.00 3.89 0 0 0
28/01/2019
3.96
 16,260 3.92 3.96 3.87 0 0 0
25/01/2019
3.92
 16,540 3.96 3.96 3.91 0 0 0
24/01/2019
3.96
 42,320 4.00 4.00 3.92 0 0 0
23/01/2019
4.00
 19,360 4.05 4.05 3.94 0 0 0
22/01/2019
4.05
 27,540 3.91 4.05 3.91 0 0 0
21/01/2019
3.91
 109,390 3.84 3.98 3.85 0 10,500 -0.1
18/01/2019
3.84
 37,170 3.83 3.86 3.83 0 0 0
17/01/2019
3.83
 28,510 3.82 3.83 3.82 0 0 0
16/01/2019
3.82
 47,480 3.81 3.83 3.78 0 0 0
15/01/2019
3.81
 35,460 3.75 3.81 3.75 0 0 0
14/01/2019
3.75
 96,430 3.71 3.75 3.72 0 0 0
11/01/2019
3.71
 28,720 3.71 3.71 3.71 0 0 0
10/01/2019
3.71
 15,390 3.71 3.75 3.71 0 0 0
09/01/2019
3.71
 42,290 3.71 3.71 3.71 0 0 0
08/01/2019
3.71
 14,000 3.74 3.74 3.71 0 0 0
07/01/2019
3.74
 22,070 3.71 3.74 3.66 0 0 0
04/01/2019
3.71
 14,630 3.71 3.71 3.66 0 0 0
03/01/2019
3.71
 13,230 3.76 3.76 3.63 0 0 0
02/01/2019
3.76
 62,880 3.73 3.78 3.66 0 0 0
28/12/2018
3.73
 24,280 3.71 3.75 3.73 0 0 0
27/12/2018
3.71
 2,620 3.66 3.71 3.71 0 0 0
26/12/2018
3.66
 42,670 3.83 3.83 3.61 0 0 0
25/12/2018
3.83
 45,060 3.73 3.83 3.61 0 0 0
24/12/2018
3.73
 19,500 3.72 3.73 3.72 0 800 -0.0
21/12/2018
3.72
 14,700 3.71 3.96 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |