CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
-0.10
(-0.84%)
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
(2025-12-29) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2016
4.07
 399,420 4.16 4.16 3.98 0 1,000 -0.0
04/08/2016
4.16
 341,200 4.38 4.42 4.16 0 0 0
03/08/2016
4.38
 606,370 4.38 4.38 4.20 0 1,000 -0.0
02/08/2016
4.38
 698,150 4.64 4.64 4.38 0 1,630 -0.0
01/08/2016
4.64
 502,280 4.82 4.82 4.56 80,000 7,890 0.8
29/07/2016
4.82
 821,220 4.73 4.87 4.73 187,850 890 2.0
28/07/2016
4.73
 570,360 4.64 4.78 4.60 212,870 0 2.3
27/07/2016
4.64
 637,100 4.42 4.64 4.42 274,500 100 2.9
26/07/2016
4.42
 387,530 4.56 4.56 4.42 30,000 0 0.3
25/07/2016
4.56
 491,560 4.33 4.60 4.20 51,690 0 0.5
22/07/2016
4.33
 959,530 4.42 4.42 4.16 50,000 4,020 0.4
21/07/2016
4.42
 937,730 4.69 4.69 4.38 2,830 0 0.0
20/07/2016
4.69
 332,660 4.69 4.78 4.60 50,000 0 0.5
19/07/2016
4.69
 818,770 4.82 4.91 4.64 224,000 2,200 2.4
18/07/2016
4.82
 2,352,970 4.82 4.82 4.56 427,380 0 4.6
15/07/2016
4.82
 2,119,940 5.17 5.17 4.82 111,190 3,910 1.2
14/07/2016
5.17
 1,585,460 5.26 5.31 5.04 404,030 530 4.7
13/07/2016
5.26
 1,458,230 5.00 5.31 5.00 3,600 0 0.0
12/07/2016
5.00
 1,684,340 4.95 5.17 4.91 1,000 10,000 -0.1
11/07/2016
4.95
 1,305,890 4.91 5.13 4.87 209,300 39,380 1.9
08/07/2016
4.91
 1,688,500 4.91 5.22 4.82 1,500 13,000 -0.1
07/07/2016
4.91
 875,650 4.60 4.91 4.73 0 0 0
06/07/2016
4.60
 1,480,270 4.33 4.60 4.29 39,400 0 0.4
05/07/2016
4.33
 1,110,020 4.16 4.42 4.16 249,160 0 2.4
04/07/2016
4.16
 1,269,990 4.29 4.29 4.16 450,000 0 4.3
01/07/2016
4.29
 594,590 4.25 4.33 4.25 210,000 0 2.0
30/06/2016
4.25
 723,670 4.25 4.38 4.25 300,000 6,740 2.9
29/06/2016
4.25
 646,360 4.07 4.25 4.07 239,500 10,000 2.2
28/06/2016
4.07
 173,610 4.02 4.11 3.98 60,810 0 0.6
27/06/2016
4.02
 426,590 4.20 4.20 3.94 113,700 0 1.0
24/06/2016
4.20
 2,067,760 4.29 4.29 4.02 608,590 0 5.6

Chính sách bảo mật | Điều khoản sử dụng |