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)
26/12/2016
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
19/09/2016
4.29
 108,290 4.25 4.31 4.25 0 0 0
16/09/2016
4.25
 42,740 4.33 4.33 4.25 0 0 0
15/09/2016
4.33
 456,420 4.29 4.33 4.11 0 0 0
14/09/2016
4.29
 80,710 4.31 4.31 4.25 0 0 0
13/09/2016
4.31
 129,670 4.20 4.33 4.07 0 0 0
12/09/2016
4.20
 970,240 4.51 4.51 4.20 0 60,000 -0.6
09/09/2016
4.51
 126,550 4.51 4.51 4.47 0 0 0
08/09/2016
4.51
 360,410 4.47 4.51 4.42 227,270 300 2.3
07/09/2016
4.47
 305,710 4.56 4.56 4.47 123,070 0 1.3
06/09/2016
4.56
 245,750 4.60 4.64 4.56 0 8,200 -0.1
05/09/2016
4.60
 328,680 4.56 4.64 4.56 0 0 0
01/09/2016
4.56
 159,300 4.60 4.64 4.51 0 0 0
31/08/2016
4.60
 850,170 4.42 4.69 4.42 160,290 500 1.6
30/08/2016
4.42
 193,280 4.42 4.47 4.38 104,880 0 1.0
29/08/2016
4.42
 382,600 4.38 4.47 4.33 200,000 0 2
26/08/2016
4.38
 280,240 4.47 4.47 4.33 0 500 -0.0
25/08/2016
4.47
 194,460 4.42 4.51 4.42 0 0 0
24/08/2016
4.42
 366,780 4.38 4.51 4.38 150,000 0 1.5
23/08/2016
4.38
 276,360 4.38 4.42 4.33 24,120 0 0.2
22/08/2016
4.38
 400,330 4.42 4.47 4.33 10,900 0 0.1
19/08/2016
4.42
 206,020 4.51 4.56 4.42 0 5,000 -0.1
18/08/2016
4.51
 494,620 4.51 4.73 4.51 0 5,000 -0.1
17/08/2016
4.51
 822,500 4.25 4.51 4.25 90,870 0 0.9
16/08/2016
4.25
 327,530 4.11 4.29 4.11 0 0 0
15/08/2016
4.11
 135,840 4.16 4.20 4.11 5,000 0 0.0
12/08/2016
4.16
 187,490 4.29 4.33 4.16 0 500 -0.0
11/08/2016
4.29
 152,800 4.25 4.29 4.20 0 14,500 -0.1
10/08/2016
4.25
 224,260 4.25 4.33 4.20 0 0 0
09/08/2016
4.25
 196,920 4.11 4.25 4.11 0 0 0
08/08/2016
4.11
 418,220 4.07 4.16 3.98 160,400 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |