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) 		-0.05 -0.42% 17,077,500 81,100 1.1
11.75
13.60
11.80
2 tháng
(2026-01-19) 		0.10 0.84% 23,505,500 83,400 1.1
11.75
13.60
11.80
3 tháng
(2025-12-19) 		0.60 5.29% 27,237,300 41,100 0.6
11.35
13.60
11.80
6 tháng
(2025-09-22) 		0.15 1.27% 42,774,100 -1,954,400 -22.6
11.30
13.60
11.80
12 tháng
(2025-03-24) 		-1.34 -10.10% 108,838,200 -7,658,100 -93.8
10.13
13.62
11.80
24 tháng
(2024-03-29) 		2.51 26.65% 284,680,500 -486,200 12.6
9.09
16.36
11.80
36 tháng
(2023-04-04) 		3.89 48.20% 408,727,100 2,225,963 38.0
7.19
16.36
11.80
60 tháng
(2021-04-14) 		5.52 85.71% 656,847,600 1,602,848 39.1
4.70
16.36
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
4.08
 34,220 4.08 4.11 4.08 0 0 0
21/09/2018
4.08
 91,590 4.08 4.11 4.08 0 0 0
20/09/2018
4.08
 167,460 4.08 4.13 4.06 14,040 0 0.1
19/09/2018
4.08
 17,890 4.06 4.08 4.05 0 200 -0.0
18/09/2018
4.06
 24,790 4.06 4.07 4.06 0 0 0
17/09/2018
4.06
 3,880 4.10 4.10 4.06 0 0 0
14/09/2018
4.10
 2,620 4.10 4.10 4.06 0 0 0
13/09/2018
4.10
 54,660 4.10 4.12 4.08 0 0 0
12/09/2018
4.10
 63,510 4.08 4.13 4.08 0 0 0
11/09/2018
4.08
 83,470 4.13 4.13 4.05 300 500 -0.0
10/09/2018
4.13
 2,090 4.13 4.13 4.12 0 0 0
07/09/2018
4.13
 15,210 4.13 4.13 4.03 0 0 0
06/09/2018
4.13
 4,440 4.13 4.13 4.02 0 0 0
05/09/2018
4.13
 16,930 4.13 4.13 4.03 0 5,900 -0.0
04/09/2018
4.13
 11,480 4.15 4.16 4.13 0 0 0
31/08/2018
4.15
 48,040 4.13 4.16 4.05 100 0 0.0
30/08/2018
4.13
 44,320 4.10 4.13 4.03 100 0 0.0
29/08/2018
4.10
 30,790 4.02 4.10 4.02 0 0 0
28/08/2018
4.02
 22,300 4.04 4.08 4.02 0 0 0
27/08/2018
4.04
 24,970 4.05 4.08 3.97 0 0 0
24/08/2018
4.05
 4,680 4.02 4.06 4.05 0 0 0
23/08/2018
4.02
 100 4.08 4.08 4.02 0 0 0
22/08/2018
4.08
 20,710 4.10 4.10 4.02 0 0 0
21/08/2018
4.10
 41,000 4.06 4.10 4.04 0 0 0
20/08/2018
4.06
 87,990 4.05 4.06 3.99 0 0 0
17/08/2018
4.05
 43,960 4.03 4.05 4.00 0 0 0
16/08/2018
4.03
 5,400 4.02 4.03 4.02 0 0 0
15/08/2018
4.02
 16,030 4.10 4.10 4.02 10 0 0
14/08/2018
4.10
 12,440 4.02 4.10 4.05 0 0 0
13/08/2018
4.02
 21,540 4.03 4.10 4.02 0 0 0
10/08/2018
4.03
 39,440 4.07 4.12 4.03 0 3,540 -0.0
09/08/2018
4.07
 13,010 4.02 4.07 4.02 0 0 0
08/08/2018
4.02
 8,650 4.06 4.06 4.02 0 0 0
07/08/2018
4.06
 18,960 4.06 4.07 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |