CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.15
(-1.26%)
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
(2026-02-23) 		-0.05 -0.42% 17,077,500 81,100 1.1
11.75
13.60
11.80
2 tháng
(2026-01-19) 		0.10 0.84% 23,505,500 83,400 1.1
11.75
13.60
11.80
3 tháng
(2025-12-19) 		0.60 5.29% 27,237,300 41,100 0.6
11.35
13.60
11.80
6 tháng
(2025-09-22) 		0.15 1.27% 42,774,100 -1,954,400 -22.6
11.30
13.60
11.80
12 tháng
(2025-03-24) 		-1.34 -10.10% 108,838,200 -7,658,100 -93.8
10.13
13.62
11.80
24 tháng
(2024-03-29) 		2.51 26.65% 284,680,500 -486,200 12.6
9.09
16.36
11.80
36 tháng
(2023-04-04) 		3.89 48.20% 408,727,100 2,225,963 38.0
7.19
16.36
11.80
60 tháng
(2021-04-14) 		5.52 85.71% 656,847,600 1,602,848 39.1
4.70
16.36
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |