CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-0.10
(-0.84%)
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
(2025-12-29) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
4.06
 8,130 4.05 4.06 4.04 0 0 0
03/08/2018
4.05
 2,000 4.08 4.08 4.05 0 1,000 -0.0
02/08/2018
4.08
 53,030 4.08 4.10 4.05 0 1,000 -0.0
01/08/2018
4.08
 10,820 4.04 4.08 4.01 0 0 0
31/07/2018
4.04
 5,500 4.08 4.08 4.02 0 2,000 -0.0
30/07/2018
4.08
 10,870 4.08 4.13 4.02 0 0 0
27/07/2018
4.08
 10,920 4.08 4.08 4.05 0 0 0
26/07/2018
4.08
 5,220 4.10 4.10 4.05 0 0 0
25/07/2018
4.10
 19,470 4.05 4.10 4.06 0 2,000 -0.0
24/07/2018
4.05
 42,280 4.06 4.12 4.05 0 1,520 -0.0
23/07/2018
4.06
 34,290 4.02 4.06 4.02 0 0 0
20/07/2018
4.02
 6,030 3.98 4.02 3.97 0 0 0
19/07/2018
3.98
 43,400 4.02 4.02 3.97 0 1,500 -0.0
18/07/2018
4.02
 6,060 4.02 4.02 3.91 6,000 0 0.0
17/07/2018
4.02
 8,530 3.97 4.02 3.89 0 0 0
16/07/2018
3.97
 12,820 3.96 3.99 3.96 0 0 0
13/07/2018
3.96
 91,000 3.96 3.96 3.90 0 3,000 -0.0
12/07/2018
3.96
 2,890 3.94 3.96 3.89 0 0 0
11/07/2018
3.94
 10,750 3.97 3.97 3.87 0 0 0
10/07/2018
3.97
 16,410 3.89 3.97 3.89 0 0 0
09/07/2018
3.89
 11,160 3.96 3.96 3.80 0 2,000 -0.0
06/07/2018
3.96
 1,320 3.96 3.96 3.86 0 0 0
05/07/2018
3.96
 16,610 3.97 3.99 3.86 0 2,000 -0.0
04/07/2018
3.97
 610 3.91 4.02 3.91 0 210 -0.0
03/07/2018
3.91
 500 3.95 3.95 3.91 0 0 0
02/07/2018
3.95
 13,680 3.97 3.99 3.90 0 2,000 -0.0
29/06/2018
3.97
 68,400 3.97 3.97 3.85 0 0 0
28/06/2018
3.97
 1,440 3.93 3.97 3.91 0 0 0
27/06/2018
3.93
 16,170 3.89 3.93 3.87 0 0 0
26/06/2018
3.89
 310 3.93 3.93 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |