CTCP Vận tải Xăng dầu Vitaco (vto)

12.10
0
(0%)
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
(2026-04-06) 		0.50 4.31% 3,534,000 12 0
11.60
12.20
12.10
2 tháng
(2026-03-06) 		-0.50 -3.97% 11,296,000 -74,393 -0.5
11.35
12.60
12.10
3 tháng
(2026-02-04) 		-0.45 -3.59% 25,368,400 -30,593 0.1
11.35
13.60
12.10
6 tháng
(2025-11-06) 		0.30 2.54% 38,714,000 -10,093 0.4
11.35
13.60
12.10
12 tháng
(2025-05-12) 		-0.36 -2.86% 100,279,700 -7,252,893 -86.5
11.30
13.60
12.10
24 tháng
(2024-05-15) 		1.44 13.52% 280,622,800 -676,593 10.7
10.13
16.36
12.10
36 tháng
(2023-05-22) 		4.45 58.25% 387,835,200 1,982,780 36.8
7.51
16.36
12.10
60 tháng
(2021-05-31) 		5.84 93.16% 660,306,700 1,511,855 38.6
4.70
16.36
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
3.83
 19,750 3.84 3.88 3.77 0 0 0
10/11/2016
3.84
 51,880 3.67 3.89 3.72 0 0 0
09/11/2016
3.67
 196,420 3.85 3.85 3.60 0 0 0
08/11/2016
3.85
 27,580 3.93 3.96 3.80 0 0 0
07/11/2016
3.93
 86,260 3.86 3.93 3.76 0 0 0
04/11/2016
3.86
 111,740 3.91 3.91 3.85 0 0 0
03/11/2016
3.91
 17,410 3.96 3.98 3.91 0 0 0
02/11/2016
3.96
 45,320 3.98 3.98 3.96 0 0 0
01/11/2016
3.98
 103,700 4.02 4.05 3.98 0 0 0
31/10/2016
4.02
 47,370 4.06 4.07 3.98 0 0 0
28/10/2016
4.06
 35,650 4.06 4.07 4.02 0 0 0
27/10/2016
4.06
 25,840 4.05 4.10 4.02 0 300 -0.0
26/10/2016
4.05
 47,690 4.08 4.11 4.02 0 100 -0.0
25/10/2016
4.08
 106,370 4.14 4.14 4.08 0 0 0
24/10/2016
4.14
 23,080 4.21 4.29 4.14 80 0 0.0
21/10/2016
4.21
 35,000 4.25 4.25 4.16 0 5,000 -0.0
20/10/2016
4.25
 99,720 4.09 4.32 4.25 100 0 0.0
19/10/2016
4.09
 44,210 4.07 4.14 4.07 0 0 0
18/10/2016
4.07
 99,420 4.12 4.15 4.07 0 0 0
17/10/2016
4.12
 24,410 4.18 4.18 4.11 0 0 0
14/10/2016
4.18
 69,160 4.11 4.23 4.11 0 0 0
13/10/2016
4.11
 66,750 4.07 4.14 4.06 0 0 0
12/10/2016
4.07
 76,140 4.08 4.20 4.07 20 0 0.0
11/10/2016
4.08
 129,090 4.14 4.18 4.07 0 0 0
10/10/2016
4.14
 61,560 4.14 4.16 4.14 0 0 0
07/10/2016
4.14
 98,140 4.16 4.18 4.14 0 0 0
06/10/2016
4.16
 42,330 4.16 4.20 4.16 0 0 0
05/10/2016
4.16
 62,800 4.14 4.21 4.14 0 0 0
04/10/2016
4.14
 51,140 4.20 4.22 4.14 0 10,000 -0.1
03/10/2016
4.20
 73,170 4.18 4.22 4.16 0 0 0
30/09/2016
4.18
 335,440 4.25 4.25 4.18 0 0 0
29/09/2016
4.25
 212,010 4.33 4.36 4.22 0 0 0
28/09/2016
4.33
 116,170 4.33 4.36 4.29 0 0 0
27/09/2016
4.33
 250,470 4.33 4.38 4.29 0 0 0
26/09/2016
4.33
 128,950 4.33 4.41 4.27 50,000 0 0.5
23/09/2016
4.33
 116,130 4.33 4.33 4.27 0 0 0
22/09/2016
4.33
 134,530 4.29 4.34 4.29 0 0 0
21/09/2016
4.29
 83,160 4.29 4.29 4.25 0 15,000 -0.1
20/09/2016
4.29
 368,940 4.29 4.33 4.21 0 6,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |