CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
3.36
 180,750 3.42 3.42 3.36 3,000 0 0.0
19/05/2017
3.42
 545,980 3.26 3.48 3.35 0 0 0
18/05/2017
3.26
 109,440 3.28 3.28 3.24 0 0 0
17/05/2017
3.28
 183,600 3.19 3.28 3.18 0 0 0
16/05/2017
3.19
 185,800 3.19 3.22 3.17 0 0 0
15/05/2017
3.19
 142,860 3.19 3.20 3.16 0 0 0
12/05/2017
3.19
 145,790 3.21 3.21 3.17 0 0 0
11/05/2017
3.21
 110,310 3.18 3.21 3.18 0 500 -0.0
10/05/2017
3.18
 95,560 3.15 3.20 3.15 0 1,000 -0.0
09/05/2017
3.15
 135,390 3.15 3.16 3.15 0 660 -0.0
08/05/2017
3.15
 47,320 3.15 3.17 3.15 0 340 -0.0
05/05/2017
3.15
 136,960 3.15 3.16 3.14 0 0 0
04/05/2017
3.15
 192,000 3.17 3.20 3.15 0 0 0
03/05/2017
3.17
 39,430 3.16 3.18 3.16 0 500 -0.0
28/04/2017
3.16
 66,340 3.17 3.17 3.14 0 0 0
27/04/2017
3.17
 116,150 3.17 3.20 3.16 0 15,000 -0.1
26/04/2017
3.17
 52,050 3.17 3.17 3.14 0 0 0
25/04/2017
3.17
 39,630 3.17 3.21 3.16 0 0 0
24/04/2017
3.17
 29,390 3.19 3.20 3.17 0 0 0
21/04/2017
3.19
 69,050 3.20 3.20 3.18 0 0 0
20/04/2017
3.20
 76,210 3.22 3.23 3.20 0 50,000 -0.4
19/04/2017
3.22
 53,510 3.21 3.24 3.21 0 1,000 -0.0
18/04/2017
3.21
 59,240 3.20 3.22 3.20 0 1,330 -0.0
17/04/2017
3.20
 54,930 3.20 3.21 3.20 0 0 0
14/04/2017
3.20
 82,020 3.23 3.24 3.20 0 0 0
13/04/2017
3.23
 27,460 3.24 3.25 3.20 0 0 0
12/04/2017
3.24
 153,000 3.19 3.26 3.18 0 0 0
11/04/2017
3.19
 109,550 3.20 3.21 3.19 0 0 0
10/04/2017
3.20
 100,200 3.22 3.22 3.19 0 0 0
07/04/2017
3.22
 214,570 3.22 3.26 3.20 0 0 0
05/04/2017
3.22
 261,790 3.18 3.26 3.18 0 0 0
04/04/2017
3.18
 282,680 3.18 3.22 3.16 0 830 -0.0
03/04/2017
3.18
 588,490 3.35 3.35 3.18 15,000 2,500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |