CTCP Vận tải Xăng dầu Vitaco (vto)

10.65
-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
(2026-05-19) 		-0.26 -2.40% 4,453,000 -8,100 0
10.65
11.10
10.65
2 tháng
(2026-04-20) 		-0.04 -0.34% 8,407,600 31,138 0
10.65
11.15
10.65
3 tháng
(2026-03-20) 		0.10 0.95% 11,890,500 -17,667 -0.1
10.33
11.15
10.65
6 tháng
(2025-12-22) 		0.28 2.71% 39,235,100 38,933 0.7
10.33
12.37
10.65
12 tháng
(2025-06-23) 		-0.99 -8.48% 92,716,200 -6,873,967 -81.8
10.28
12.37
10.65
24 tháng
(2024-06-28) 		0.21 2.03% 250,452,600 -1,244,467 3.0
9.22
14.89
10.65
36 tháng
(2023-07-04) 		3.57 50.07% 373,381,000 1,782,606 34.8
6.84
14.89
10.65
60 tháng
(2021-07-14) 		4.46 71.45% 654,378,000 1,223,781 35.6
4.28
14.89
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2026
10.78
 98,600 10.96 10.96 10.78 0 3,800 -0.0
16/01/2026
10.83
 530,600 10.96 11.10 10.78 0 13,700 -0.2
15/01/2026
10.96
 397,900 10.92 11.01 10.74 15,100 19,200 -0.0
14/01/2026
10.83
 388,900 10.65 10.92 10.65 900 2,000 -0.0
13/01/2026
10.78
 273,900 10.60 10.78 10.55 10,600 0 0.1
12/01/2026
10.60
 130,200 10.60 10.69 10.51 4,200 0 0.0
09/01/2026
10.60
 109,100 10.55 10.69 10.55 5,200 0 0.1
08/01/2026
10.65
 132,900 10.60 10.65 10.55 400 100 0.0
07/01/2026
10.55
 365,100 10.46 10.55 10.42 28,100 2,000 0.3
06/01/2026
10.42
 119,500 10.37 10.46 10.37 0 0 0
05/01/2026
10.33
 247,700 10.37 10.55 10.33 5,500 77,400 -0.8
31/12/2025
10.37
 101,400 10.37 10.46 10.37 2,800 0 0.0
30/12/2025
10.37
 86,300 10.37 10.37 10.33 1,400 0 0.0
29/12/2025
10.37
 168,600 10.42 10.42 10.24 1,500 2,000 -0.0
26/12/2025
10.37
 96,700 10.42 10.46 10.28 0 5,200 -0.1
25/12/2025
10.42
 96,900 10.37 10.46 10.37 0 1,300 -0.0
24/12/2025
10.42
 138,400 10.42 10.42 10.33 9,000 7,200 0.0
23/12/2025
10.42
 115,500 10.33 10.42 10.33 1,500 0 0.0
22/12/2025
10.42
 127,500 10.37 10.42 10.33 0 0 0
19/12/2025
10.33
 104,700 10.37 10.37 10.28 1,600 0 0.0
18/12/2025
10.33
 213,200 10.42 10.42 10.28 2,300 100 0.0
17/12/2025
10.37
 66,100 10.46 10.46 10.37 800 0 0.0
16/12/2025
10.46
 295,900 10.42 10.46 10.24 0 8,400 -0.1
15/12/2025
10.37
 152,100 10.42 10.42 10.33 0 3,700 -0.0
12/12/2025
10.42
 248,600 10.51 10.55 10.37 500 14,800 -0.2
11/12/2025
10.55
 107,300 10.60 10.60 10.51 0 10,000 -0.1
10/12/2025
10.60
 103,700 10.51 10.65 10.51 0 5,000 -0.1
09/12/2025
10.51
 236,400 10.55 10.65 10.46 0 6,000 -0.1
08/12/2025
10.65
 227,400 10.69 10.74 10.65 6,800 1,200 0.1
05/12/2025
10.69
 204,300 10.60 10.69 10.60 7,900 1,800 0.1
04/12/2025
10.65
 241,500 10.55 10.69 10.55 15,000 3,600 0.1
03/12/2025
10.55
 321,400 10.51 10.55 10.51 7,600 5,800 0.0
02/12/2025
10.51
 151,500 10.55 10.55 10.42 0 22,400 -0.3
01/12/2025
10.51
 117,000 10.60 10.60 10.46 0 2,400 -0.0
28/11/2025
10.51
 132,100 10.51 10.60 10.51 0 3,600 -0.0
27/11/2025
10.51
 439,900 10.69 10.69 10.51 0 10,300 -0.1
26/11/2025
10.65
 172,100 10.60 10.65 10.55 900 5,200 -0.1
25/11/2025
10.55
 163,400 10.65 10.74 10.55 0 6,300 -0.1
24/11/2025
10.65
 151,500 10.65 10.69 10.60 0 10,000 -0.1
21/11/2025
10.65
 80,600 10.65 10.69 10.55 0 7,000 -0.1
20/11/2025
10.65
 132,300 10.69 10.78 10.65 0 11,400 -0.1
19/11/2025
10.69
 69,200 10.69 10.74 10.65 5,200 3,400 0.0
18/11/2025
10.74
 180,800 10.74 10.78 10.65 8,500 11,600 -0.0
17/11/2025
10.74
 127,800 10.69 10.74 10.69 14,000 400 0.2
14/11/2025
10.74
 191,700 10.83 10.92 10.69 0 100 -0.0
13/11/2025
10.78
 497,800 10.69 11.01 10.60 51,700 0 0.6
12/11/2025
10.60
 86,700 10.69 10.69 10.55 8,000 0 0.1
11/11/2025
10.55
 117,800 10.55 10.65 10.46 3,300 0 0.0
10/11/2025
10.55
 179,600 10.60 10.65 10.55 800 4,100 -0.0
07/11/2025
10.60
 169,000 10.74 10.78 10.60 0 7,600 -0.1
06/11/2025
10.74
 108,700 10.78 10.87 10.65 8,600 6,400 0.0
05/11/2025
10.78
 229,300 10.65 10.83 10.60 4,400 100 0.1
04/11/2025
10.78
 558,500 10.96 10.96 10.46 10,000 97,100 -1.0
03/11/2025
10.96
 175,600 11.19 11.19 10.96 1,800 41,900 -0.5
31/10/2025
11.10
 795,700 10.87 11.28 10.87 7,000 1,700 0.1
30/10/2025
10.83
 228,000 10.78 10.87 10.65 8,600 0 0.1
29/10/2025
10.65
 223,900 10.69 10.83 10.65 40,000 0 0.5
28/10/2025
10.65
 154,000 10.74 10.74 10.51 500 400 0.0
27/10/2025
10.65
 95,900 10.69 10.78 10.65 2,100 0 0.0
24/10/2025
10.69
 184,700 10.69 10.74 10.55 2,000 2,700 -0.0
23/10/2025
10.69
 257,300 10.55 10.87 10.55 2,200 0 0.0
22/10/2025
10.51
 197,100 10.55 10.55 10.37 0 100 -0.0
21/10/2025
10.28
 680,800 10.46 10.69 10.24 3,800 446,000 -5.0
20/10/2025
10.46
 555,700 10.78 10.87 10.46 14,800 1,000 0.2
17/10/2025
10.78
 229,800 10.74 10.83 10.65 0 0 0
16/10/2025
10.69
 228,400 10.65 10.74 10.60 0 800 -0.0
15/10/2025
10.65
 251,100 10.51 10.65 10.51 1,000 23,200 -0.3
14/10/2025
10.51
 519,300 10.69 10.74 10.51 3,400 233,600 -2.7
13/10/2025
10.65
 523,300 10.65 10.74 10.60 1,700 267,800 -3.1
10/10/2025
10.74
 279,800 10.78 10.83 10.74 29,200 200,000 -2.0
09/10/2025
10.74
 210,300 10.74 10.78 10.69 0 0 0
08/10/2025
10.74
 208,400 10.78 10.78 10.69 7,900 11,500 -0.0
07/10/2025
10.69
 255,600 10.74 10.78 10.65 2,300 107,100 -1.2
06/10/2025
10.74
 237,700 10.69 10.78 10.69 13,600 103,800 -1.1
03/10/2025
10.65
 168,400 10.65 10.74 10.65 0 7,400 -0.1
02/10/2025
10.65
 250,100 10.74 10.74 10.65 18,500 103,500 -1.0
01/10/2025
10.69
 272,700 10.74 10.74 10.69 3,700 208,100 -2.4
30/09/2025
10.74
 382,400 10.78 10.83 10.69 4,600 10,300 -0.1
29/09/2025
10.78
 335,500 10.74 10.87 10.74 14,900 0 0.2
26/09/2025
10.83
 182,600 10.83 10.87 10.78 24,500 0 0.3
25/09/2025
10.83
 221,900 10.83 10.92 10.78 44,500 0 0.5
24/09/2025
10.83
 167,700 10.69 10.83 10.69 0 0 0
23/09/2025
10.65
 417,400 10.78 10.78 10.65 0 352,900 -4.2
22/09/2025
10.74
 170,500 10.92 10.92 10.74 0 10,800 -0.1
19/09/2025
10.78
 184,500 10.92 10.92 10.78 0 2,400 -0.0
18/09/2025
10.83
 103,200 10.96 10.96 10.83 0 8,700 -0.1
17/09/2025
10.96
 233,700 10.96 11.10 10.87 2,700 114,400 -1.3
16/09/2025
10.96
 342,200 11.01 11.05 10.92 2,500 105,900 -1.2
15/09/2025
10.87
 189,400 10.74 10.96 10.74 15,100 500 0.2
12/09/2025
10.74
 193,800 10.74 10.87 10.74 11,300 0 0.1
11/09/2025
10.74
 234,600 10.74 10.83 10.60 100 8,500 -0.1
10/09/2025
10.74
 318,600 10.87 10.87 10.69 165,100 182,000 -0.2
09/09/2025
10.69
 287,400 10.78 10.83 10.55 0 14,500 -0.2
08/09/2025
10.78
 284,000 10.96 11.01 10.78 7,300 2,300 0.1
05/09/2025
10.96
 335,300 10.96 11.15 10.96 3,800 0 0.0
04/09/2025
11.01
 580,300 11.05 11.19 10.96 20,000 200,600 -2.2
03/09/2025
11.15
 552,200 11.05 11.33 11.05 2,300 200 0.0
29/08/2025
11.05
 667,900 10.83 11.10 10.83 0 200,800 -2.4
28/08/2025
10.78
 354,400 10.87 10.92 10.74 0 200,900 0
27/08/2025
10.83
 465,100 10.92 11.01 10.78 800 300,000 -3.6

Chính sách bảo mật | Điều khoản sử dụng |