CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.05
(-0.42%)
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
(2025-12-29) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
3.50
 109,550 3.51 3.52 3.50 0 0 0
10/04/2017
3.51
 100,200 3.53 3.53 3.51 0 0 0
07/04/2017
3.53
 214,570 3.53 3.58 3.52 0 0 0
05/04/2017
3.53
 261,790 3.50 3.58 3.49 0 0 0
04/04/2017
3.50
 282,680 3.50 3.54 3.47 0 830 -0.0
03/04/2017
3.50
 588,490 3.68 3.68 3.49 15,000 2,500 0.1
31/03/2017
3.68
 115,460 3.66 3.76 3.66 0 0 0
30/03/2017
3.66
 26,960 3.66 3.67 3.63 0 0 0
29/03/2017
3.66
 22,320 3.63 3.67 3.63 0 0 0
28/03/2017
3.63
 142,150 3.66 3.67 3.62 0 0 0
27/03/2017
3.66
 129,970 3.67 3.67 3.63 0 0 0
24/03/2017
3.67
 84,870 3.67 3.71 3.67 0 0 0
23/03/2017
3.67
 119,040 3.67 3.72 3.66 0 0 0
22/03/2017
3.67
 155,240 3.75 3.75 3.67 0 0 0
21/03/2017
3.75
 20,100 3.75 3.78 3.72 0 0 0
20/03/2017
3.75
 95,500 3.69 3.76 3.68 0 0 0
17/03/2017
3.69
 82,150 3.68 3.70 3.67 0 0 0
16/03/2017
3.68
 139,190 3.69 3.69 3.66 0 0 0
15/03/2017
3.69
 46,780 3.67 3.69 3.65 0 0 0
14/03/2017
3.67
 199,250 3.71 3.71 3.66 0 0 0
13/03/2017
3.71
 107,110 3.67 3.72 3.67 0 0 0
10/03/2017
3.67
 97,100 3.67 3.68 3.66 0 0 0
09/03/2017
3.67
 118,230 3.68 3.71 3.65 0 0 0
08/03/2017
3.68
 142,220 3.72 3.74 3.65 0 0 0
07/03/2017
3.72
 323,610 3.75 3.75 3.65 0 0 0
06/03/2017
3.75
 149,000 3.76 3.84 3.74 830 0 0.0
03/03/2017
3.76
 181,240 3.76 3.78 3.72 0 0 0
02/03/2017
3.76
 238,820 3.74 3.78 3.73 50 0 0.0
01/03/2017
3.74
 188,360 3.75 3.76 3.70 0 0 0
28/02/2017
3.75
 344,660 3.83 3.85 3.74 0 0 0
27/02/2017
3.83
 225,930 3.85 3.89 3.76 0 0 0
24/02/2017
3.85
 157,650 3.98 4.02 3.85 0 0 0
23/02/2017
3.98
 93,900 4.05 4.05 3.95 0 0 0
22/02/2017
4.05
 391,220 4.07 4.16 3.98 0 0 0
21/02/2017
4.07
 534,100 3.83 4.07 3.85 0 0 0
20/02/2017
3.83
 38,130 3.83 3.84 3.79 0 0 0
17/02/2017
3.83
 22,280 3.76 3.89 3.67 0 0 0
16/02/2017
3.76
 43,540 3.80 3.83 3.76 0 0 0
15/02/2017
3.80
 60,960 3.80 3.84 3.76 0 10,000 -0.1
14/02/2017
3.80
 73,780 3.80 3.85 3.79 0 0 0
13/02/2017
3.80
 102,680 3.74 3.80 3.66 0 9,810 -0.1
10/02/2017
3.74
 62,350 3.72 3.76 3.69 0 3,190 -0.0
09/02/2017
3.72
 189,680 3.56 3.72 3.56 0 0 0
08/02/2017
3.56
 65,080 3.56 3.56 3.54 0 800 -0.0
07/02/2017
3.56
 84,050 3.56 3.56 3.54 0 0 0
06/02/2017
3.56
 77,870 3.58 3.58 3.54 10,000 30,000 -0.2
03/02/2017
3.58
 33,120 3.56 3.58 3.55 0 0 0
02/02/2017
3.56
 43,260 3.56 3.58 3.52 0 0 0
25/01/2017
3.56
 21,180 3.56 3.56 3.52 0 3,750 -0.0
24/01/2017
3.56
 81,620 3.54 3.56 3.54 0 44,090 -0.4
23/01/2017
3.54
 141,740 3.56 3.63 3.54 0 35,750 -0.3
20/01/2017
3.56
 103,860 3.56 3.58 3.54 46,970 48,930 -0.0
19/01/2017
3.56
 91,520 3.56 3.58 3.53 15,010 48,750 -0.3
18/01/2017
3.56
 84,750 3.60 3.60 3.54 0 29,170 -0.2
17/01/2017
3.60
 55,670 3.63 3.67 3.55 0 25,370 -0.2
16/01/2017
3.63
 47,270 3.67 3.69 3.63 0 240 -0.0
13/01/2017
3.67
 191,450 3.50 3.67 3.50 0 50,000 -0.4
12/01/2017
3.50
 37,320 3.53 3.53 3.48 0 250 -0.0
11/01/2017
3.53
 47,750 3.54 3.54 3.49 0 0 0
10/01/2017
3.54
 63,280 3.60 3.60 3.52 0 40,000 -0.3
09/01/2017
3.60
 87,580 3.52 3.63 3.54 0 50,000 -0.4
06/01/2017
3.52
 139,660 3.45 3.52 3.42 0 50,000 -0.4
05/01/2017
3.45
 23,730 3.52 3.55 3.45 0 0 0
04/01/2017
3.52
 16,210 3.53 3.53 3.45 0 0 0
03/01/2017
3.53
 25,210 3.53 3.53 3.43 0 200 -0.0
30/12/2016
3.53
 31,010 3.44 3.53 3.42 0 0 0
29/12/2016
3.44
 69,660 3.49 3.54 3.44 0 0 0
28/12/2016
3.49
 27,250 3.49 3.49 3.43 0 0 0
27/12/2016
3.49
 11,940 3.49 3.49 3.45 0 0 0
26/12/2016
3.49
 96,150 3.47 3.54 3.48 0 31,010 -0.2
23/12/2016
3.47
 49,950 3.52 3.54 3.47 0 3,670 -0.0
22/12/2016
3.52
 8,320 3.54 3.54 3.52 0 6,390 -0.1
21/12/2016
3.54
 106,310 3.54 3.54 3.49 0 55,000 -0.4
20/12/2016
3.54
 113,110 3.62 3.62 3.54 0 0 0
19/12/2016
3.62
 23,810 3.54 3.63 3.55 0 0 0
16/12/2016
3.54
 213,210 3.54 3.56 3.52 0 119,850 -1.0
15/12/2016
3.54
 100,350 3.54 3.54 3.50 0 30,000 -0.2
14/12/2016
3.54
 135,980 3.54 3.56 3.54 0 25,000 -0.2
13/12/2016
3.54
 156,650 3.52 3.56 3.50 0 1,620 -0.0
12/12/2016
3.52
 56,710 3.58 3.58 3.52 0 0 0
09/12/2016
3.58
 65,010 3.61 3.63 3.57 0 3,880 -0.0
08/12/2016
3.61
 68,510 3.61 3.67 3.61 0 44,950 -0.4
07/12/2016
3.61
 37,630 3.63 3.65 3.58 0 10,000 -0.1
06/12/2016
3.63
 73,640 3.64 3.64 3.63 0 0 0
05/12/2016
3.64
 17,320 3.65 3.69 3.59 0 0 0
02/12/2016
3.65
 43,590 3.71 3.72 3.65 0 0 0
01/12/2016
3.71
 94,410 3.67 3.74 3.65 0 40,000 -0.3
30/11/2016
3.67
 32,380 3.67 3.67 3.65 0 0 0
29/11/2016
3.67
 44,790 3.65 3.67 3.63 0 0 0
28/11/2016
3.65
 40,570 3.82 3.82 3.65 0 0 0
25/11/2016
3.82
 75,770 3.81 3.83 3.78 0 30,000 -0.3
24/11/2016
3.81
 44,970 3.80 3.82 3.54 0 0 0
23/11/2016
3.80
 41,360 3.84 3.84 3.80 0 0 0
22/11/2016
3.84
 78,740 3.80 3.89 3.78 0 0 0
21/11/2016
3.80
 36,780 3.82 3.94 3.80 0 0 0
18/11/2016
3.82
 31,300 3.75 3.82 3.76 0 1,290 -0.0
17/11/2016
3.75
 23,460 3.74 3.83 3.75 0 1,490 -0.0
16/11/2016
3.74
 36,820 3.77 3.78 3.74 0 1,490 -0.0
15/11/2016
3.77
 49,600 3.74 3.78 3.72 0 1,400 -0.0
14/11/2016
3.74
 44,800 3.83 3.83 3.74 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |