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)
05/11/2018
3.88
 18,460 3.91 3.91 3.86 0 0 0
02/11/2018
3.91
 12,200 3.91 3.91 3.86 0 0 0
01/11/2018
3.91
 9,010 4.02 4.02 3.86 0 0 0
31/10/2018
4.02
 28,050 3.91 4.02 3.86 3,000 0 0.0
30/10/2018
3.91
 920 3.91 3.91 3.86 0 0 0
29/10/2018
3.91
 7,800 3.90 3.91 3.86 0 0 0
26/10/2018
3.90
 48,030 3.87 3.95 3.87 0 0 0
25/10/2018
3.87
 52,970 3.96 3.96 3.86 0 0 0
24/10/2018
3.96
 35,970 4.00 4.00 3.91 0 0 0
23/10/2018
4.00
 13,670 4.03 4.03 3.96 0 0 0
22/10/2018
4.03
 15,510 3.96 4.05 3.96 0 0 0
19/10/2018
3.96
 52,720 4.05 4.05 3.93 0 0 0
18/10/2018
4.05
 28,450 4.05 4.06 4.03 0 0 0
17/10/2018
4.05
 24,720 4.05 4.10 3.81 0 0 0
16/10/2018
4.05
 50,320 4.00 4.05 4.03 0 0 0
15/10/2018
4.00
 20,210 3.96 4.05 3.91 0 0 0
12/10/2018
3.96
 63,140 3.93 4.03 3.96 0 0 0
11/10/2018
3.93
 141,240 4.05 4.10 3.81 0 180 -0.0
10/10/2018
4.05
 15,140 3.99 4.05 3.96 0 0 0
09/10/2018
3.99
 33,570 4.03 4.04 3.98 0 0 0
08/10/2018
4.03
 19,880 4.03 4.04 4.00 0 0 0
05/10/2018
4.03
 28,690 4.05 4.10 4.01 0 0 0
04/10/2018
4.05
 56,010 3.99 4.05 3.96 0 0 0
03/10/2018
3.99
 72,520 3.91 3.99 3.92 0 0 0
02/10/2018
3.91
 56,950 3.91 3.92 3.91 0 0 0
01/10/2018
3.91
 70,270 3.96 4.00 3.91 0 0 0
28/09/2018
3.96
 81,130 3.95 4.05 3.91 0 10 -0
27/09/2018
3.95
 40,150 3.90 3.95 3.83 0 0 0
26/09/2018
3.90
 21,170 3.86 3.91 3.76 0 0 0
25/09/2018
3.86
 198,220 3.71 3.93 3.69 0 0 0
24/09/2018
3.71
 34,220 3.71 3.74 3.71 0 0 0
21/09/2018
3.71
 91,590 3.71 3.74 3.71 0 0 0
20/09/2018
3.71
 167,460 3.71 3.76 3.69 14,040 0 0.1
19/09/2018
3.71
 17,890 3.69 3.71 3.69 0 200 -0.0
18/09/2018
3.69
 24,790 3.69 3.70 3.69 0 0 0
17/09/2018
3.69
 3,880 3.73 3.73 3.69 0 0 0
14/09/2018
3.73
 2,620 3.73 3.73 3.69 0 0 0
13/09/2018
3.73
 54,660 3.73 3.75 3.71 0 0 0
12/09/2018
3.73
 63,510 3.71 3.76 3.71 0 0 0
11/09/2018
3.71
 83,470 3.76 3.76 3.69 300 500 -0.0
10/09/2018
3.76
 2,090 3.76 3.76 3.75 0 0 0
07/09/2018
3.76
 15,210 3.76 3.76 3.67 0 0 0
06/09/2018
3.76
 4,440 3.76 3.76 3.66 0 0 0
05/09/2018
3.76
 16,930 3.76 3.76 3.66 0 5,900 -0.0
04/09/2018
3.76
 11,480 3.78 3.78 3.76 0 0 0
31/08/2018
3.78
 48,040 3.76 3.78 3.68 100 0 0.0
30/08/2018
3.76
 44,320 3.73 3.76 3.66 100 0 0.0
29/08/2018
3.73
 30,790 3.66 3.73 3.66 0 0 0
28/08/2018
3.66
 22,300 3.68 3.71 3.66 0 0 0
27/08/2018
3.68
 24,970 3.68 3.71 3.61 0 0 0
24/08/2018
3.68
 4,680 3.66 3.69 3.68 0 0 0
23/08/2018
3.66
 100 3.71 3.71 3.66 0 0 0
22/08/2018
3.71
 20,710 3.73 3.73 3.66 0 0 0
21/08/2018
3.73
 41,000 3.70 3.73 3.67 0 0 0
20/08/2018
3.70
 87,990 3.68 3.70 3.63 0 0 0
17/08/2018
3.68
 43,960 3.66 3.68 3.64 0 0 0
16/08/2018
3.66
 5,400 3.66 3.66 3.66 0 0 0
15/08/2018
3.66
 16,030 3.73 3.73 3.66 10 0 0
14/08/2018
3.73
 12,440 3.66 3.73 3.68 0 0 0
13/08/2018
3.66
 21,540 3.67 3.73 3.66 0 0 0
10/08/2018
3.67
 39,440 3.70 3.75 3.66 0 3,540 -0.0
09/08/2018
3.70
 13,010 3.66 3.70 3.66 0 0 0
08/08/2018
3.66
 8,650 3.70 3.70 3.66 0 0 0
07/08/2018
3.70
 18,960 3.70 3.70 3.66 0 0 0
06/08/2018
3.70
 8,130 3.68 3.70 3.68 0 0 0
03/08/2018
3.68
 2,000 3.71 3.71 3.68 0 1,000 -0.0
02/08/2018
3.71
 53,030 3.71 3.73 3.68 0 1,000 -0.0
01/08/2018
3.71
 10,820 3.67 3.71 3.65 0 0 0
31/07/2018
3.67
 5,500 3.71 3.71 3.66 0 2,000 -0.0
30/07/2018
3.71
 10,870 3.71 3.76 3.66 0 0 0
27/07/2018
3.71
 10,920 3.71 3.71 3.69 0 0 0
26/07/2018
3.71
 5,220 3.73 3.73 3.69 0 0 0
25/07/2018
3.73
 19,470 3.69 3.73 3.69 0 2,000 -0.0
24/07/2018
3.69
 42,280 3.70 3.75 3.68 0 1,520 -0.0
23/07/2018
3.70
 34,290 3.65 3.70 3.65 0 0 0
20/07/2018
3.65
 6,030 3.62 3.65 3.61 0 0 0
19/07/2018
3.62
 43,400 3.66 3.66 3.61 0 1,500 -0.0
18/07/2018
3.66
 6,060 3.66 3.66 3.56 6,000 0 0.0
17/07/2018
3.66
 8,530 3.61 3.66 3.54 0 0 0
16/07/2018
3.61
 12,820 3.60 3.63 3.60 0 0 0
13/07/2018
3.60
 91,000 3.60 3.60 3.55 0 3,000 -0.0
12/07/2018
3.60
 2,890 3.58 3.60 3.54 0 0 0
11/07/2018
3.58
 10,750 3.61 3.61 3.52 0 0 0
10/07/2018
3.61
 16,410 3.54 3.61 3.54 0 0 0
09/07/2018
3.54
 11,160 3.60 3.60 3.46 0 2,000 -0.0
06/07/2018
3.60
 1,320 3.60 3.60 3.51 0 0 0
05/07/2018
3.60
 16,610 3.61 3.63 3.51 0 2,000 -0.0
04/07/2018
3.61
 610 3.56 3.65 3.56 0 210 -0.0
03/07/2018
3.56
 500 3.59 3.59 3.56 0 0 0
02/07/2018
3.59
 13,680 3.61 3.63 3.55 0 2,000 -0.0
29/06/2018
3.61
 68,400 3.61 3.61 3.50 0 0 0
28/06/2018
3.61
 1,440 3.57 3.61 3.56 0 0 0
27/06/2018
3.57
 16,170 3.54 3.58 3.52 0 0 0
26/06/2018
3.54
 310 3.58 3.58 3.54 0 0 0
25/06/2018
3.58
 22,660 3.56 3.61 3.58 0 0 0
22/06/2018
3.56
 39,430 3.57 3.58 3.56 0 0 0
21/06/2018
3.57
 14,260 3.61 3.61 3.56 0 0 0
20/06/2018
3.61
 4,340 3.54 3.61 3.52 0 0 0
19/06/2018
3.54
 35,440 3.63 3.63 3.54 0 0 0
18/06/2018
3.63
 30,510 3.63 3.63 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |