CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.05
(-0.42%)
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)
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
30/11/2017
4.00
 244,810 4.03 4.03 3.94 0 0 0
29/11/2017
4.03
 167,820 3.96 4.03 3.96 0 0 0
28/11/2017
3.96
 533,370 3.96 4.06 3.91 0 1,170 -0.0
27/11/2017
3.96
 544,170 3.89 4.04 3.89 0 0 0
24/11/2017
3.89
 133,810 3.84 3.91 3.81 0 0 0
23/11/2017
3.84
 54,780 3.84 3.91 3.77 0 0 0
22/11/2017
3.84
 91,410 3.91 3.96 3.84 0 0 0
21/11/2017
3.91
 852,840 3.67 3.92 3.65 0 20,000 -0.2
20/11/2017
3.67
 73,700 3.65 3.69 3.64 0 0 0
17/11/2017
3.65
 91,610 3.66 3.67 3.61 0 15,000 -0.1
16/11/2017
3.66
 123,800 3.67 3.69 3.59 0 19,000 -0.1
15/11/2017
3.67
 80,770 3.74 3.74 3.64 0 20,460 -0.2
14/11/2017
3.74
 275,130 3.74 3.79 3.70 0 23,090 -0.2
13/11/2017
3.74
 601,960 3.55 3.74 3.55 0 27,000 -0.2
10/11/2017
3.55
 30,320 3.57 3.58 3.54 0 2,000 -0.0
09/11/2017
3.57
 22,420 3.57 3.59 3.55 0 2,000 -0.0
08/11/2017
3.57
 46,350 3.54 3.59 3.54 0 2,000 -0.0
07/11/2017
3.54
 122,740 3.52 3.59 3.53 56,160 2,000 0.4
06/11/2017
3.52
 105,590 3.55 3.55 3.52 800 2,000 -0.0
03/11/2017
3.55
 162,470 3.55 3.55 3.52 25,680 0 0.2
02/11/2017
3.55
 77,190 3.53 3.59 3.52 0 0 0
01/11/2017
3.53
 259,060 3.53 3.54 3.52 10 4,000 -0.0
31/10/2017
3.53
 186,820 3.53 3.54 3.52 0 4,000 -0.0
30/10/2017
3.53
 169,050 3.53 3.57 3.52 0 2,000 -0.0
27/10/2017
3.53
 69,170 3.55 3.55 3.52 0 2,000 -0.0
26/10/2017
3.55
 150,970 3.55 3.61 3.52 1,190 11,000 -0.1
25/10/2017
3.55
 119,570 3.63 3.64 3.51 1,810 10,860 -0.1
24/10/2017
3.63
 56,290 3.65 3.66 3.60 0 0 0
23/10/2017
3.65
 168,250 3.65 3.72 3.63 2,810 5,000 -0.0
20/10/2017
3.65
 178,800 3.59 3.66 3.59 300 0 0.0
19/10/2017
3.59
 287,080 3.55 3.67 3.56 0 0 0
18/10/2017
3.55
 81,860 3.54 3.56 3.53 0 0 0
17/10/2017
3.54
 56,850 3.54 3.54 3.52 0 0 0
16/10/2017
3.54
 81,890 3.52 3.55 3.52 0 0 0
13/10/2017
3.52
 67,100 3.53 3.53 3.52 0 5,000 -0.0
12/10/2017
3.53
 20,690 3.53 3.56 3.51 0 0 0
11/10/2017
3.53
 47,350 3.52 3.53 3.51 0 0 0
10/10/2017
3.52
 91,300 3.51 3.55 3.51 0 0 0
09/10/2017
3.51
 66,090 3.52 3.52 3.51 0 0 0
06/10/2017
3.52
 116,760 3.53 3.54 3.52 0 0 0
05/10/2017
3.53
 86,800 3.52 3.53 3.50 0 0 0
04/10/2017
3.52
 40,090 3.53 3.54 3.50 0 0 0
03/10/2017
3.53
 122,840 3.57 3.57 3.51 0 0 0
02/10/2017
3.57
 106,610 3.57 3.57 3.55 0 0 0
29/09/2017
3.57
 69,070 3.57 3.58 3.54 40 8,260 -0.1
28/09/2017
3.57
 211,000 3.54 3.61 3.54 650 0 0.0
27/09/2017
3.54
 86,040 3.52 3.54 3.52 0 0 0
26/09/2017
3.52
 208,730 3.53 3.54 3.52 0 0 0
25/09/2017
3.53
 203,530 3.52 3.54 3.50 0 0 0
22/09/2017
3.52
 175,880 3.52 3.54 3.52 0 0 0
21/09/2017
3.52
 162,110 3.52 3.54 3.51 0 0 0
20/09/2017
3.52
 71,340 3.54 3.56 3.51 0 0 0
19/09/2017
3.54
 207,260 3.50 3.56 3.50 0 3,000 -0.0
18/09/2017
3.50
 103,710 3.51 3.52 3.50 0 0 0
15/09/2017
3.51
 18,340 3.51 3.51 3.50 0 0 0
14/09/2017
3.51
 40,220 3.48 3.52 3.48 0 0 0
13/09/2017
3.48
 857,700 3.47 3.52 3.47 0 340,720 -2.4
12/09/2017
3.47
 18,990 3.48 3.48 3.45 0 0 0
11/09/2017
3.48
 17,860 3.49 3.49 3.43 0 0 0
08/09/2017
3.49
 23,410 3.51 3.55 3.49 0 0 0
07/09/2017
3.51
 310,710 3.45 3.55 3.45 115,670 0 0.8
06/09/2017
3.45
 28,450 3.45 3.45 3.44 0 0 0
05/09/2017
3.45
 24,990 3.45 3.45 3.44 300 0 0.0
01/09/2017
3.45
 311,140 3.46 3.46 3.43 0 300,130 -2.1

Chính sách bảo mật | Điều khoản sử dụng |