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)
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
31/08/2017
3.46
 219,140 3.42 3.47 3.42 5,000 174,500 -1.2
30/08/2017
3.42
 401,720 3.42 3.46 3.42 0 248,630 -1.7
29/08/2017
3.42
 123,940 3.45 3.48 3.42 0 0 0
28/08/2017
3.45
 38,410 3.45 3.46 3.45 0 0 0
25/08/2017
3.45
 39,570 3.48 3.48 3.45 0 0 0
24/08/2017
3.48
 335,080 3.47 3.48 3.45 0 300,000 -2.1
23/08/2017
3.47
 123,470 3.51 3.51 3.46 0 110,000 -0.8
22/08/2017
3.51
 340,590 3.42 3.51 3.42 108,420 0 0.8
21/08/2017
3.42
 399,100 3.43 3.45 3.42 10,100 300,740 -2.0
18/08/2017
3.43
 166,610 3.44 3.47 3.41 3,000 0 0.0
17/08/2017
3.44
 128,530 3.48 3.48 3.44 0 38,000 -0.3
16/08/2017
3.48
 175,090 3.52 3.52 3.47 10,000 59,790 -0.4
15/08/2017
3.52
 130,880 3.50 3.53 3.50 1,000 0 0.0
14/08/2017
3.50
 73,520 3.50 3.51 3.49 5,000 0 0.0
11/08/2017
3.50
 44,130 3.49 3.51 3.47 0 0 0
10/08/2017
3.49
 62,230 3.49 3.52 3.48 0 0 0
09/08/2017
3.49
 575,630 3.48 3.56 3.47 100 430,000 -3.1
08/08/2017
3.48
 297,320 3.55 3.56 3.48 400 261,980 -1.9
07/08/2017
3.55
 268,260 3.51 3.56 3.52 70,100 270,000 -1.4
04/08/2017
3.51
 328,910 3.52 3.56 3.51 0 300,000 -2.2
03/08/2017
3.52
 306,100 3.52 3.55 3.51 30,920 200,000 -1.2
02/08/2017
3.52
 220,780 3.57 3.57 3.51 0 134,990 -1.0
01/08/2017
3.57
 170,460 3.53 3.57 3.54 500 139,130 -1.0
31/07/2017
3.53
 45,730 3.53 3.59 3.53 0 0 0
28/07/2017
3.53
 198,340 3.59 3.60 3.53 0 150,030 -1.1
27/07/2017
3.59
 80,250 3.58 3.60 3.59 0 0 0
26/07/2017
3.58
 31,900 3.61 3.61 3.57 1,000 0 0.0
25/07/2017
3.61
 57,620 3.61 3.61 3.57 1,000 0 0.0
24/07/2017
3.61
 219,600 3.63 3.63 3.57 40,000 105,600 -0.5
21/07/2017
3.63
 129,670 3.56 3.67 3.56 0 0 0
20/07/2017
3.56
 63,320 3.57 3.59 3.56 0 0 0
19/07/2017
3.57
 110,050 3.59 3.59 3.56 38,370 0 0.3
18/07/2017
3.59
 98,780 3.57 3.59 3.56 0 0 0
17/07/2017
3.57
 153,550 3.59 3.61 3.52 0 0 0
14/07/2017
3.59
 63,980 3.58 3.62 3.58 0 0 0
13/07/2017
3.58
 151,730 3.58 3.61 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |