CTCP Vận tải Xăng dầu Vitaco (vto)

12.10
0
(0%)
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
(2026-04-06) 		0.50 4.31% 3,534,000 12 0
11.60
12.20
12.10
2 tháng
(2026-03-06) 		-0.50 -3.97% 11,296,000 -74,393 -0.5
11.35
12.60
12.10
3 tháng
(2026-02-04) 		-0.45 -3.59% 25,368,400 -30,593 0.1
11.35
13.60
12.10
6 tháng
(2025-11-06) 		0.30 2.54% 38,714,000 -10,093 0.4
11.35
13.60
12.10
12 tháng
(2025-05-12) 		-0.36 -2.86% 100,279,700 -7,252,893 -86.5
11.30
13.60
12.10
24 tháng
(2024-05-15) 		1.44 13.52% 280,622,800 -676,593 10.7
10.13
16.36
12.10
36 tháng
(2023-05-22) 		4.45 58.25% 387,835,200 1,982,780 36.8
7.51
16.36
12.10
60 tháng
(2021-05-31) 		5.84 93.16% 660,306,700 1,511,855 38.6
4.70
16.36
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
3.58
 111,980 3.62 3.63 3.57 55,000 0 0.4
11/07/2017
3.62
 133,160 3.59 3.62 3.56 54,800 0 0.4
10/07/2017
3.59
 125,700 3.65 3.66 3.40 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |