CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
3.71
 99,070 3.71 3.79 3.71 0 0 0
19/12/2018
3.71
 7,120 3.81 3.87 3.71 0 0 0
18/12/2018
3.81
 41,510 3.83 3.83 3.66 0 0 0
17/12/2018
3.83
 17,670 3.85 3.85 3.81 0 0 0
14/12/2018
3.85
 12,980 3.86 3.89 3.85 0 0 0
13/12/2018
3.86
 5,760 3.88 3.89 3.86 0 0 0
12/12/2018
3.88
 2,070 3.83 3.89 3.86 0 0 0
11/12/2018
3.83
 8,770 3.86 3.86 3.83 0 0 0
10/12/2018
3.86
 25,200 3.83 3.86 3.83 0 0 0
07/12/2018
3.83
 3,900 3.83 3.86 3.83 0 0 0
06/12/2018
3.83
 21,500 3.84 3.91 3.83 0 0 0
05/12/2018
3.84
 14,420 3.83 3.84 3.83 0 0 0
04/12/2018
3.83
 24,000 3.83 3.85 3.82 0 0 0
03/12/2018
3.83
 5,080 3.83 3.86 3.83 0 0 0
30/11/2018
3.83
 10,570 3.86 3.86 3.82 0 0 0
29/11/2018
3.86
 19,240 3.86 3.86 3.86 0 0 0
28/11/2018
3.86
 14,660 3.89 3.89 3.83 0 0 0
27/11/2018
3.89
 6,660 3.86 3.89 3.81 0 0 0
26/11/2018
3.86
 2,820 3.86 3.86 3.86 0 0 0
23/11/2018
3.86
 8,410 3.85 3.86 3.82 0 0 0
22/11/2018
3.85
 34,410 3.86 3.91 3.85 0 0 0
21/11/2018
3.86
 14,350 3.87 3.87 3.86 0 0 0
20/11/2018
3.87
 24,320 3.86 3.87 3.86 0 0 0
19/11/2018
3.86
 46,000 3.86 3.86 3.86 0 0 0
16/11/2018
3.86
 27,770 3.91 3.91 3.86 0 0 0
15/11/2018
3.91
 560 3.91 3.91 3.91 0 0 0
14/11/2018
3.91
 10,220 3.90 3.91 3.81 0 0 0
13/11/2018
3.90
 19,130 3.90 3.90 3.83 0 0 0
12/11/2018
3.90
 210 3.86 3.90 3.83 0 0 0
09/11/2018
3.86
 10,990 3.93 3.93 3.86 0 0 0
08/11/2018
3.93
 9,860 3.91 3.93 3.86 0 0 0
07/11/2018
3.91
 5,130 3.91 3.91 3.81 0 0 0
06/11/2018
3.91
 9,030 3.88 3.91 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |