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)
31/03/2017
3.35
 115,460 3.33 3.42 3.33 0 0 0
30/03/2017
3.33
 26,960 3.33 3.34 3.30 0 0 0
29/03/2017
3.33
 22,320 3.30 3.34 3.30 0 0 0
28/03/2017
3.30
 142,150 3.33 3.34 3.30 0 0 0
27/03/2017
3.33
 129,970 3.34 3.34 3.30 0 0 0
24/03/2017
3.34
 84,870 3.34 3.37 3.34 0 0 0
23/03/2017
3.34
 119,040 3.34 3.38 3.33 0 0 0
22/03/2017
3.34
 155,240 3.41 3.41 3.34 0 0 0
21/03/2017
3.41
 20,100 3.42 3.44 3.38 0 0 0
20/03/2017
3.42
 95,500 3.36 3.42 3.34 0 0 0
17/03/2017
3.36
 82,150 3.34 3.36 3.34 0 0 0
16/03/2017
3.34
 139,190 3.36 3.36 3.33 0 0 0
15/03/2017
3.36
 46,780 3.34 3.36 3.32 0 0 0
14/03/2017
3.34
 199,250 3.38 3.38 3.33 0 0 0
13/03/2017
3.38
 107,110 3.34 3.38 3.34 0 0 0
10/03/2017
3.34
 97,100 3.34 3.34 3.33 0 0 0
09/03/2017
3.34
 118,230 3.34 3.37 3.32 0 0 0
08/03/2017
3.34
 142,220 3.38 3.40 3.32 0 0 0
07/03/2017
3.38
 323,610 3.41 3.41 3.32 0 0 0
06/03/2017
3.41
 149,000 3.42 3.50 3.40 830 0 0.0
03/03/2017
3.42
 181,240 3.42 3.44 3.38 0 0 0
02/03/2017
3.42
 238,820 3.40 3.44 3.40 50 0 0.0
01/03/2017
3.40
 188,360 3.41 3.42 3.37 0 0 0
28/02/2017
3.41
 344,660 3.48 3.50 3.40 0 0 0
27/02/2017
3.48
 225,930 3.50 3.54 3.42 0 0 0
24/02/2017
3.50
 157,650 3.62 3.66 3.50 0 0 0
23/02/2017
3.62
 93,900 3.69 3.69 3.59 0 0 0
22/02/2017
3.69
 391,220 3.70 3.78 3.62 0 0 0
21/02/2017
3.70
 534,100 3.48 3.70 3.50 0 0 0
20/02/2017
3.48
 38,130 3.48 3.50 3.45 0 0 0
17/02/2017
3.48
 22,280 3.42 3.54 3.34 0 0 0
16/02/2017
3.42
 43,540 3.46 3.49 3.42 0 0 0
15/02/2017
3.46
 60,960 3.46 3.50 3.42 0 10,000 -0.1
14/02/2017
3.46
 73,780 3.46 3.50 3.45 0 0 0
13/02/2017
3.46
 102,680 3.40 3.46 3.33 0 9,810 -0.1
10/02/2017
3.40
 62,350 3.38 3.42 3.36 0 3,190 -0.0
09/02/2017
3.38
 189,680 3.24 3.38 3.24 0 0 0
08/02/2017
3.24
 65,080 3.24 3.24 3.22 0 800 -0.0
07/02/2017
3.24
 84,050 3.24 3.24 3.22 0 0 0
06/02/2017
3.24
 77,870 3.26 3.26 3.22 10,000 30,000 -0.2
03/02/2017
3.26
 33,120 3.24 3.26 3.23 0 0 0
02/02/2017
3.24
 43,260 3.24 3.26 3.20 0 0 0
25/01/2017
3.24
 21,180 3.24 3.24 3.20 0 3,750 -0.0
24/01/2017
3.24
 81,620 3.22 3.24 3.22 0 44,090 -0.4
23/01/2017
3.22
 141,740 3.24 3.30 3.22 0 35,750 -0.3
20/01/2017
3.24
 103,860 3.24 3.26 3.22 46,970 48,930 -0.0
19/01/2017
3.24
 91,520 3.24 3.26 3.22 15,010 48,750 -0.3
18/01/2017
3.24
 84,750 3.28 3.28 3.22 0 29,170 -0.2
17/01/2017
3.28
 55,670 3.30 3.34 3.23 0 25,370 -0.2
16/01/2017
3.30
 47,270 3.34 3.36 3.30 0 240 -0.0
13/01/2017
3.34
 191,450 3.19 3.34 3.19 0 50,000 -0.4
12/01/2017
3.19
 37,320 3.21 3.21 3.16 0 250 -0.0
11/01/2017
3.21
 47,750 3.22 3.22 3.18 0 0 0
10/01/2017
3.22
 63,280 3.28 3.28 3.20 0 40,000 -0.3
09/01/2017
3.28
 87,580 3.20 3.30 3.22 0 50,000 -0.4
06/01/2017
3.20
 139,660 3.14 3.20 3.11 0 50,000 -0.4
05/01/2017
3.14
 23,730 3.20 3.23 3.14 0 0 0
04/01/2017
3.20
 16,210 3.22 3.22 3.14 0 0 0
03/01/2017
3.22
 25,210 3.21 3.22 3.12 0 200 -0.0
30/12/2016
3.21
 31,010 3.13 3.21 3.11 0 0 0
29/12/2016
3.13
 69,660 3.17 3.22 3.13 0 0 0
28/12/2016
3.17
 27,250 3.18 3.18 3.12 0 0 0
27/12/2016
3.18
 11,940 3.18 3.18 3.14 0 0 0
26/12/2016
3.18
 96,150 3.16 3.22 3.16 0 31,010 -0.2
23/12/2016
3.16
 49,950 3.20 3.22 3.16 0 3,670 -0.0
22/12/2016
3.20
 8,320 3.22 3.22 3.20 0 6,390 -0.1
21/12/2016
3.22
 106,310 3.22 3.22 3.17 0 55,000 -0.4
20/12/2016
3.22
 113,110 3.30 3.30 3.22 0 0 0
19/12/2016
3.30
 23,810 3.22 3.30 3.23 0 0 0
16/12/2016
3.22
 213,210 3.22 3.24 3.21 0 119,850 -1.0
15/12/2016
3.22
 100,350 3.22 3.22 3.18 0 30,000 -0.2
14/12/2016
3.22
 135,980 3.22 3.24 3.22 0 25,000 -0.2
13/12/2016
3.22
 156,650 3.20 3.24 3.18 0 1,620 -0.0
12/12/2016
3.20
 56,710 3.26 3.26 3.20 0 0 0
09/12/2016
3.26
 65,010 3.28 3.30 3.25 0 3,880 -0.0
08/12/2016
3.28
 68,510 3.28 3.34 3.28 0 44,950 -0.4
07/12/2016
3.28
 37,630 3.30 3.32 3.26 0 10,000 -0.1
06/12/2016
3.30
 73,640 3.31 3.31 3.30 0 0 0
05/12/2016
3.31
 17,320 3.32 3.36 3.26 0 0 0
02/12/2016
3.32
 43,590 3.38 3.38 3.32 0 0 0
01/12/2016
3.38
 94,410 3.34 3.40 3.32 0 40,000 -0.3
30/11/2016
3.34
 32,380 3.34 3.34 3.32 0 0 0
29/11/2016
3.34
 44,790 3.32 3.34 3.30 0 0 0
28/11/2016
3.32
 40,570 3.48 3.48 3.32 0 0 0
25/11/2016
3.48
 75,770 3.46 3.48 3.44 0 30,000 -0.3
24/11/2016
3.46
 44,970 3.46 3.48 3.22 0 0 0
23/11/2016
3.46
 41,360 3.50 3.50 3.46 0 0 0
22/11/2016
3.50
 78,740 3.46 3.54 3.44 0 0 0
21/11/2016
3.46
 36,780 3.47 3.58 3.46 0 0 0
18/11/2016
3.47
 31,300 3.42 3.47 3.42 0 1,290 -0.0
17/11/2016
3.42
 23,460 3.40 3.48 3.42 0 1,490 -0.0
16/11/2016
3.40
 36,820 3.43 3.44 3.40 0 1,490 -0.0
15/11/2016
3.43
 49,600 3.40 3.44 3.38 0 1,400 -0.0
14/11/2016
3.40
 44,800 3.48 3.48 3.40 0 1,400 -0.0
11/11/2016
3.48
 19,750 3.50 3.53 3.43 0 0 0
10/11/2016
3.50
 51,880 3.34 3.54 3.38 0 0 0
09/11/2016
3.34
 196,420 3.50 3.50 3.27 0 0 0
08/11/2016
3.50
 27,580 3.58 3.60 3.46 0 0 0
07/11/2016
3.58
 86,260 3.51 3.58 3.42 0 0 0
04/11/2016
3.51
 111,740 3.56 3.56 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |