CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
4.49
 173,230 4.50 4.51 4.43 0 5,000 -0.0
03/05/2018
4.50
 157,420 4.51 4.52 4.45 0 5,770 -0.1
02/05/2018
4.51
 357,750 4.25 4.55 4.26 0 0 0
27/04/2018
4.25
 169,070 4.22 4.25 4.22 0 0 0
26/04/2018
4.22
 136,100 4.24 4.32 4.21 0 0 0
24/04/2018
4.24
 117,940 4.21 4.24 4.20 0 0 0
23/04/2018
4.21
 123,050 4.26 4.28 4.21 0 0 0
20/04/2018
4.26
 61,950 4.28 4.28 4.25 0 0 0
19/04/2018
4.28
 152,970 4.13 4.30 4.13 0 0 0
18/04/2018
4.13
 38,820 4.13 4.16 4.12 0 0 0
17/04/2018
4.13
 52,480 4.12 4.16 4.13 0 0 0
16/04/2018
4.12
 25,260 4.15 4.18 4.12 0 0 0
13/04/2018
4.15
 71,240 4.15 4.16 4.11 0 0 0
12/04/2018
4.15
 101,860 4.13 4.15 4.11 13,000 0 0.1
11/04/2018
4.13
 34,270 4.13 4.15 4.11 0 0 0
10/04/2018
4.13
 45,590 4.23 4.23 4.11 0 0 0
09/04/2018
4.23
 69,020 4.12 4.23 4.12 0 0 0
06/04/2018
4.12
 71,720 4.11 4.16 4.11 5,900 0 0.0
05/04/2018
4.11
 46,300 4.16 4.16 4.08 0 0 0
04/04/2018
4.16
 74,050 4.09 4.16 4.09 1,040 0 0.0
03/04/2018
4.09
 105,410 4.08 4.13 4.07 0 0 0
02/04/2018
4.08
 64,040 4.18 4.18 4.01 0 0 0
30/03/2018
4.18
 4,240 4.18 4.19 4.11 0 0 0
29/03/2018
4.18
 22,770 4.20 4.20 4.12 0 0 0
28/03/2018
4.20
 13,810 4.18 4.20 4.12 0 0 0
27/03/2018
4.18
 86,820 4.21 4.21 4.18 36,710 0 0.3
26/03/2018
4.21
 106,480 4.09 4.23 4.11 57,650 0 0.5
23/03/2018
4.09
 14,910 4.08 4.15 3.96 0 0 0
22/03/2018
4.08
 71,330 4.16 4.18 4.07 0 0 0
21/03/2018
4.16
 58,360 4.08 4.16 4.07 90 0 0.0
20/03/2018
4.08
 29,750 4.11 4.14 4.08 0 0 0
19/03/2018
4.11
 45,970 4.12 4.16 4.08 0 0 0
16/03/2018
4.12
 14,820 4.18 4.20 4.12 0 0 0
15/03/2018
4.18
 86,220 4.16 4.18 4.11 50,000 0 0.4
14/03/2018
4.16
 84,320 4.22 4.22 4.16 26,470 0 0.2
13/03/2018
4.22
 34,980 4.27 4.27 4.22 0 0 0
12/03/2018
4.27
 10,160 4.22 4.30 4.21 5,530 8,000 -0.0
09/03/2018
4.22
 49,520 4.21 4.30 4.21 0 0 0
08/03/2018
4.21
 23,870 4.22 4.25 4.21 0 0 0
07/03/2018
4.22
 59,030 4.25 4.30 4.21 0 30 -0.0
06/03/2018
4.25
 84,650 4.35 4.35 4.21 0 4,000 -0.0
05/03/2018
4.35
 116,220 4.30 4.40 4.25 0 0 0
02/03/2018
4.30
 127,880 4.16 4.33 4.13 1,970 0 0.0
01/03/2018
4.16
 48,640 4.18 4.20 4.08 0 0 0
28/02/2018
4.18
 91,710 4.02 4.20 4.06 20,310 0 0.2
27/02/2018
4.02
 81,140 4.01 4.06 4.01 33,380 0 0.3
26/02/2018
4.01
 77,900 4.03 4.06 4.00 0 0 0
23/02/2018
4.03
 73,600 4.03 4.06 4.01 0 0 0
22/02/2018
4.03
 60,440 4.04 4.05 4.01 0 0 0
21/02/2018
4.04
 23,610 4.01 4.04 3.99 0 0 0
13/02/2018
4.01
 32,930 4.11 4.11 3.99 0 0 0
12/02/2018
4.11
 27,720 3.90 4.11 4.00 960 0 0.0
09/02/2018
3.90
 112,820 3.99 3.99 3.86 0 80 -0.0
08/02/2018
3.99
 38,290 3.96 4.01 3.86 0 0 0
07/02/2018
3.96
 55,750 3.91 4.06 3.91 0 0 0
06/02/2018
3.91
 215,280 4.21 4.21 3.91 1,200 27,230 -0.2
05/02/2018
4.21
 60,180 4.29 4.29 4.12 0 240 -0.0
02/02/2018
4.29
 7,920 4.28 4.30 4.25 0 0 0
01/02/2018
4.28
 179,440 4.30 4.35 4.21 127,610 0 1.1
31/01/2018
4.30
 179,590 4.22 4.35 4.21 30,410 0 0.3
30/01/2018
4.22
 30,750 4.23 4.27 4.22 0 0 0
29/01/2018
4.23
 94,630 4.23 4.29 4.23 0 0 0
26/01/2018
4.23
 116,690 4.28 4.30 4.23 0 3,000 -0.0
25/01/2018
4.28
 220,680 4.17 4.28 4.16 59,980 0 0.5
22/01/2018
4.17
 304,860 4.21 4.25 4.16 0 0 0
19/01/2018
4.21
 147,640 4.18 4.21 4.14 0 0 0
18/01/2018
4.18
 134,140 4.23 4.23 4.16 0 0 0
17/01/2018
4.23
 171,760 4.27 4.35 4.23 0 0 0
16/01/2018
4.27
 107,540 4.27 4.30 4.23 0 0 0
15/01/2018
4.27
 202,380 4.33 4.35 4.23 0 0 0
12/01/2018
4.33
 91,730 4.38 4.42 4.25 2,540 5,000 -0.0
11/01/2018
4.38
 35,290 4.36 4.40 4.30 0 2,000 -0.0
10/01/2018
4.36
 321,750 4.21 4.50 4.21 0 4,000 -0.0
09/01/2018
4.21
 215,040 4.18 4.23 4.13 0 0 0
08/01/2018
4.18
 112,520 4.21 4.25 4.18 720 0 0.0
05/01/2018
4.21
 191,030 4.24 4.24 4.16 0 0 0
04/01/2018
4.24
 92,420 4.16 4.25 4.13 0 0 0
03/01/2018
4.16
 153,940 4.19 4.27 4.13 89,900 2,000 0.8
02/01/2018
4.19
 160,950 4.28 4.31 4.16 0 0 0
29/12/2017
4.28
 252,590 4.28 4.40 4.21 0 20 -0.0
28/12/2017
4.28
 221,710 4.33 4.33 4.26 0 0 0
27/12/2017
4.33
 177,750 4.26 4.33 4.21 0 0 0
26/12/2017
4.26
 373,130 4.26 4.33 4.16 3,000 0 0.0
25/12/2017
4.26
 816,930 3.99 4.26 4.02 0 10,420 -0.1
22/12/2017
3.99
 284,580 3.87 4.01 3.87 0 0 0
21/12/2017
3.87
 49,510 3.93 3.94 3.86 0 1,000 -0.0
20/12/2017
3.93
 152,190 3.82 3.96 3.81 10,420 0 0.1
19/12/2017
3.82
 131,030 3.84 3.89 3.82 0 5,000 -0.0
18/12/2017
3.84
 60,610 3.81 3.96 3.81 0 0 0
15/12/2017
3.81
 98,540 3.74 3.85 3.74 0 0 0
14/12/2017
3.74
 52,980 3.76 3.77 3.72 0 0 0
13/12/2017
3.76
 39,720 3.80 3.85 3.67 0 300 -0.0
12/12/2017
3.80
 154,270 3.81 3.86 3.67 0 0 0
11/12/2017
3.81
 131,950 3.91 3.91 3.81 0 0 0
08/12/2017
3.91
 192,750 3.94 3.94 3.89 0 0 0
07/12/2017
3.94
 46,080 3.91 3.98 3.91 0 0 0
06/12/2017
3.91
 175,170 3.96 3.96 3.89 0 0 0
05/12/2017
3.96
 202,320 4.01 4.03 3.96 0 0 0
04/12/2017
4.01
 223,100 3.95 4.02 3.93 0 0 0
01/12/2017
3.95
 97,640 4.00 4.01 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |