CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2018
3.94
 91,730 3.98 4.02 3.87 2,540 5,000 -0.0
11/01/2018
3.98
 35,290 3.96 4.00 3.92 0 2,000 -0.0
10/01/2018
3.96
 321,750 3.83 4.09 3.83 0 4,000 -0.0
09/01/2018
3.83
 215,040 3.80 3.84 3.76 0 0 0
08/01/2018
3.80
 112,520 3.83 3.87 3.80 720 0 0.0
05/01/2018
3.83
 191,030 3.86 3.86 3.78 0 0 0
04/01/2018
3.86
 92,420 3.79 3.87 3.76 0 0 0
03/01/2018
3.79
 153,940 3.81 3.88 3.76 89,900 2,000 0.8
02/01/2018
3.81
 160,950 3.89 3.92 3.78 0 0 0
29/12/2017
3.89
 252,590 3.89 4.00 3.83 0 20 -0.0
28/12/2017
3.89
 221,710 3.94 3.94 3.88 0 0 0
27/12/2017
3.94
 177,750 3.88 3.94 3.83 0 0 0
26/12/2017
3.88
 373,130 3.88 3.94 3.78 3,000 0 0.0
25/12/2017
3.88
 816,930 3.63 3.88 3.66 0 10,420 -0.1
22/12/2017
3.63
 284,580 3.52 3.65 3.52 0 0 0
21/12/2017
3.52
 49,510 3.58 3.58 3.51 0 1,000 -0.0
20/12/2017
3.58
 152,190 3.48 3.60 3.47 10,420 0 0.1
19/12/2017
3.48
 131,030 3.50 3.54 3.48 0 5,000 -0.0
18/12/2017
3.50
 60,610 3.47 3.60 3.47 0 0 0
15/12/2017
3.47
 98,540 3.40 3.50 3.40 0 0 0
14/12/2017
3.40
 52,980 3.42 3.43 3.38 0 0 0
13/12/2017
3.42
 39,720 3.46 3.50 3.34 0 300 -0.0
12/12/2017
3.46
 154,270 3.47 3.51 3.34 0 0 0
11/12/2017
3.47
 131,950 3.56 3.56 3.47 0 0 0
08/12/2017
3.56
 192,750 3.58 3.58 3.54 0 0 0
07/12/2017
3.58
 46,080 3.56 3.62 3.55 0 0 0
06/12/2017
3.56
 175,170 3.60 3.60 3.54 0 0 0
05/12/2017
3.60
 202,320 3.65 3.67 3.60 0 0 0
04/12/2017
3.65
 223,100 3.59 3.66 3.57 0 0 0
01/12/2017
3.59
 97,640 3.64 3.64 3.56 0 0 0
30/11/2017
3.64
 244,810 3.67 3.67 3.58 0 0 0
29/11/2017
3.67
 167,820 3.60 3.67 3.60 0 0 0
28/11/2017
3.60
 533,370 3.60 3.70 3.56 0 1,170 -0.0
27/11/2017
3.60
 544,170 3.54 3.68 3.54 0 0 0
24/11/2017
3.54
 133,810 3.49 3.56 3.47 0 0 0
23/11/2017
3.49
 54,780 3.49 3.56 3.43 0 0 0
22/11/2017
3.49
 91,410 3.56 3.60 3.49 0 0 0
21/11/2017
3.56
 852,840 3.34 3.57 3.32 0 20,000 -0.2
20/11/2017
3.34
 73,700 3.32 3.36 3.31 0 0 0
17/11/2017
3.32
 91,610 3.33 3.34 3.29 0 15,000 -0.1
16/11/2017
3.33
 123,800 3.34 3.36 3.27 0 19,000 -0.1
15/11/2017
3.34
 80,770 3.40 3.40 3.31 0 20,460 -0.2
14/11/2017
3.40
 275,130 3.40 3.45 3.36 0 23,090 -0.2
13/11/2017
3.40
 601,960 3.23 3.40 3.23 0 27,000 -0.2
10/11/2017
3.23
 30,320 3.25 3.26 3.22 0 2,000 -0.0
09/11/2017
3.25
 22,420 3.25 3.27 3.23 0 2,000 -0.0
08/11/2017
3.25
 46,350 3.22 3.27 3.22 0 2,000 -0.0
07/11/2017
3.22
 122,740 3.20 3.27 3.21 56,160 2,000 0.4
06/11/2017
3.20
 105,590 3.23 3.23 3.20 800 2,000 -0.0
03/11/2017
3.23
 162,470 3.23 3.23 3.20 25,680 0 0.2
02/11/2017
3.23
 77,190 3.21 3.27 3.20 0 0 0
01/11/2017
3.21
 259,060 3.21 3.22 3.20 10 4,000 -0.0
31/10/2017
3.21
 186,820 3.21 3.22 3.20 0 4,000 -0.0
30/10/2017
3.21
 169,050 3.21 3.25 3.20 0 2,000 -0.0
27/10/2017
3.21
 69,170 3.23 3.23 3.20 0 2,000 -0.0
26/10/2017
3.23
 150,970 3.23 3.29 3.20 1,190 11,000 -0.1
25/10/2017
3.23
 119,570 3.30 3.31 3.19 1,810 10,860 -0.1
24/10/2017
3.30
 56,290 3.32 3.33 3.28 0 0 0
23/10/2017
3.32
 168,250 3.32 3.38 3.30 2,810 5,000 -0.0
20/10/2017
3.32
 178,800 3.27 3.33 3.27 300 0 0.0
19/10/2017
3.27
 287,080 3.23 3.34 3.23 0 0 0
18/10/2017
3.23
 81,860 3.22 3.24 3.21 0 0 0
17/10/2017
3.22
 56,850 3.22 3.22 3.20 0 0 0
16/10/2017
3.22
 81,890 3.20 3.23 3.20 0 0 0
13/10/2017
3.20
 67,100 3.21 3.21 3.20 0 5,000 -0.0
12/10/2017
3.21
 20,690 3.21 3.24 3.19 0 0 0
11/10/2017
3.21
 47,350 3.20 3.21 3.19 0 0 0
10/10/2017
3.20
 91,300 3.19 3.23 3.19 0 0 0
09/10/2017
3.19
 66,090 3.20 3.20 3.19 0 0 0
06/10/2017
3.20
 116,760 3.21 3.22 3.20 0 0 0
05/10/2017
3.21
 86,800 3.20 3.21 3.18 0 0 0
04/10/2017
3.20
 40,090 3.21 3.22 3.19 0 0 0
03/10/2017
3.21
 122,840 3.25 3.25 3.19 0 0 0
02/10/2017
3.25
 106,610 3.25 3.25 3.23 0 0 0
29/09/2017
3.25
 69,070 3.25 3.26 3.22 40 8,260 -0.1
28/09/2017
3.25
 211,000 3.22 3.29 3.22 650 0 0.0
27/09/2017
3.22
 86,040 3.20 3.22 3.20 0 0 0
26/09/2017
3.20
 208,730 3.21 3.22 3.20 0 0 0
25/09/2017
3.21
 203,530 3.20 3.22 3.19 0 0 0
22/09/2017
3.20
 175,880 3.20 3.22 3.20 0 0 0
21/09/2017
3.20
 162,110 3.20 3.22 3.19 0 0 0
20/09/2017
3.20
 71,340 3.22 3.23 3.19 0 0 0
19/09/2017
3.22
 207,260 3.19 3.23 3.19 0 3,000 -0.0
18/09/2017
3.19
 103,710 3.19 3.20 3.19 0 0 0
15/09/2017
3.19
 18,340 3.19 3.19 3.18 0 0 0
14/09/2017
3.19
 40,220 3.17 3.20 3.17 0 0 0
13/09/2017
3.17
 857,700 3.16 3.20 3.16 0 340,720 -2.4
12/09/2017
3.16
 18,990 3.16 3.16 3.14 0 0 0
11/09/2017
3.16
 17,860 3.18 3.18 3.12 0 0 0
08/09/2017
3.18
 23,410 3.19 3.23 3.18 0 0 0
07/09/2017
3.19
 310,710 3.14 3.23 3.14 115,670 0 0.8
06/09/2017
3.14
 28,450 3.14 3.14 3.13 0 0 0
05/09/2017
3.14
 24,990 3.14 3.14 3.13 300 0 0.0
01/09/2017
3.14
 311,140 3.15 3.15 3.12 0 300,130 -2.1
31/08/2017
3.15
 219,140 3.11 3.16 3.11 5,000 174,500 -1.2
30/08/2017
3.11
 401,720 3.11 3.15 3.11 0 248,630 -1.7
29/08/2017
3.11
 123,940 3.14 3.17 3.11 0 0 0
28/08/2017
3.14
 38,410 3.14 3.15 3.14 0 0 0
25/08/2017
3.14
 39,570 3.17 3.17 3.14 0 0 0
24/08/2017
3.17
 335,080 3.16 3.17 3.14 0 300,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |