CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
3.84
 49,520 3.83 3.91 3.83 0 0 0
08/03/2018
3.83
 23,870 3.84 3.87 3.83 0 0 0
07/03/2018
3.84
 59,030 3.87 3.91 3.83 0 30 -0.0
06/03/2018
3.87
 84,650 3.96 3.96 3.83 0 4,000 -0.0
05/03/2018
3.96
 116,220 3.92 4.00 3.87 0 0 0
02/03/2018
3.92
 127,880 3.78 3.94 3.76 1,970 0 0.0
01/03/2018
3.78
 48,640 3.80 3.82 3.72 0 0 0
28/02/2018
3.80
 91,710 3.66 3.82 3.69 20,310 0 0.2
27/02/2018
3.66
 81,140 3.65 3.69 3.65 33,380 0 0.3
26/02/2018
3.65
 77,900 3.67 3.69 3.64 0 0 0
23/02/2018
3.67
 73,600 3.67 3.69 3.65 0 0 0
22/02/2018
3.67
 60,440 3.68 3.69 3.65 0 0 0
21/02/2018
3.68
 23,610 3.65 3.68 3.63 0 0 0
13/02/2018
3.65
 32,930 3.74 3.74 3.63 0 0 0
12/02/2018
3.74
 27,720 3.55 3.74 3.64 960 0 0.0
09/02/2018
3.55
 112,820 3.63 3.63 3.51 0 80 -0.0
08/02/2018
3.63
 38,290 3.60 3.65 3.51 0 0 0
07/02/2018
3.60
 55,750 3.56 3.69 3.56 0 0 0
06/02/2018
3.56
 215,280 3.83 3.83 3.56 1,200 27,230 -0.2
05/02/2018
3.83
 60,180 3.90 3.90 3.75 0 240 -0.0
02/02/2018
3.90
 7,920 3.90 3.92 3.87 0 0 0
01/02/2018
3.90
 179,440 3.92 3.96 3.83 127,610 0 1.1
31/01/2018
3.92
 179,590 3.84 3.96 3.83 30,410 0 0.3
30/01/2018
3.84
 30,750 3.85 3.89 3.84 0 0 0
29/01/2018
3.85
 94,630 3.85 3.91 3.84 0 0 0
26/01/2018
3.85
 116,690 3.89 3.92 3.85 0 3,000 -0.0
25/01/2018
3.89
 220,680 3.79 3.89 3.78 59,980 0 0.5
22/01/2018
3.79
 304,860 3.83 3.87 3.78 0 0 0
19/01/2018
3.83
 147,640 3.80 3.83 3.76 0 0 0
18/01/2018
3.80
 134,140 3.85 3.85 3.78 0 0 0
17/01/2018
3.85
 171,760 3.89 3.96 3.85 0 0 0
16/01/2018
3.89
 107,540 3.89 3.92 3.85 0 0 0
15/01/2018
3.89
 202,380 3.94 3.96 3.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |