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)
26/05/2017
3.72
 137,370 3.72 3.74 3.72 0 0 0
25/05/2017
3.72
 207,800 3.63 3.75 3.67 0 0 0
24/05/2017
3.63
 100,850 3.67 3.67 3.63 0 0 0
23/05/2017
3.67
 107,640 3.69 3.72 3.67 0 0 0
22/05/2017
3.69
 180,750 3.75 3.75 3.69 3,000 0 0.0
19/05/2017
3.75
 545,980 3.59 3.83 3.68 0 0 0
18/05/2017
3.59
 109,440 3.60 3.60 3.56 0 0 0
17/05/2017
3.60
 183,600 3.51 3.60 3.49 0 0 0
16/05/2017
3.51
 185,800 3.51 3.53 3.49 0 0 0
15/05/2017
3.51
 142,860 3.50 3.52 3.47 0 0 0
12/05/2017
3.50
 145,790 3.53 3.53 3.49 0 0 0
11/05/2017
3.53
 110,310 3.49 3.53 3.49 0 500 -0.0
10/05/2017
3.49
 95,560 3.46 3.52 3.46 0 1,000 -0.0
09/05/2017
3.46
 135,390 3.46 3.47 3.46 0 660 -0.0
08/05/2017
3.46
 47,320 3.47 3.48 3.46 0 340 -0.0
05/05/2017
3.47
 136,960 3.47 3.47 3.45 0 0 0
04/05/2017
3.47
 192,000 3.49 3.51 3.47 0 0 0
03/05/2017
3.49
 39,430 3.47 3.49 3.47 0 500 -0.0
28/04/2017
3.47
 66,340 3.49 3.49 3.45 0 0 0
27/04/2017
3.49
 116,150 3.49 3.52 3.48 0 15,000 -0.1
26/04/2017
3.49
 52,050 3.49 3.49 3.45 0 0 0
25/04/2017
3.49
 39,630 3.49 3.53 3.48 0 0 0
24/04/2017
3.49
 29,390 3.51 3.51 3.49 0 0 0
21/04/2017
3.51
 69,050 3.52 3.52 3.49 0 0 0
20/04/2017
3.52
 76,210 3.54 3.55 3.52 0 50,000 -0.4
19/04/2017
3.54
 53,510 3.52 3.56 3.52 0 1,000 -0.0
18/04/2017
3.52
 59,240 3.52 3.53 3.52 0 1,330 -0.0
17/04/2017
3.52
 54,930 3.52 3.53 3.52 0 0 0
14/04/2017
3.52
 82,020 3.55 3.56 3.52 0 0 0
13/04/2017
3.55
 27,460 3.56 3.57 3.51 0 0 0
12/04/2017
3.56
 153,000 3.50 3.58 3.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |