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)
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
03/11/2016
3.56
 17,410 3.60 3.62 3.56 0 0 0
02/11/2016
3.60
 45,320 3.63 3.63 3.60 0 0 0
01/11/2016
3.63
 103,700 3.66 3.68 3.62 0 0 0
31/10/2016
3.66
 47,370 3.69 3.70 3.63 0 0 0
28/10/2016
3.69
 35,650 3.69 3.70 3.66 0 0 0
27/10/2016
3.69
 25,840 3.69 3.73 3.66 0 300 -0.0
26/10/2016
3.69
 47,690 3.71 3.74 3.66 0 100 -0.0
25/10/2016
3.71
 106,370 3.76 3.76 3.71 0 0 0
24/10/2016
3.76
 23,080 3.83 3.90 3.76 80 0 0.0
21/10/2016
3.83
 35,000 3.87 3.87 3.78 0 5,000 -0.0
20/10/2016
3.87
 99,720 3.72 3.93 3.86 100 0 0.0
19/10/2016
3.72
 44,210 3.70 3.76 3.70 0 0 0
18/10/2016
3.70
 99,420 3.75 3.78 3.70 0 0 0
17/10/2016
3.75
 24,410 3.80 3.80 3.74 0 0 0
14/10/2016
3.80
 69,160 3.74 3.85 3.74 0 0 0
13/10/2016
3.74
 66,750 3.71 3.77 3.70 0 0 0
12/10/2016
3.71
 76,140 3.71 3.82 3.70 20 0 0.0
11/10/2016
3.71
 129,090 3.76 3.80 3.71 0 0 0
10/10/2016
3.76
 61,560 3.77 3.78 3.76 0 0 0
07/10/2016
3.77
 98,140 3.78 3.80 3.77 0 0 0
06/10/2016
3.78
 42,330 3.78 3.82 3.78 0 0 0
05/10/2016
3.78
 62,800 3.76 3.83 3.76 0 0 0
04/10/2016
3.76
 51,140 3.82 3.84 3.76 0 10,000 -0.1
03/10/2016
3.82
 73,170 3.81 3.84 3.78 0 0 0
30/09/2016
3.81
 335,440 3.86 3.86 3.80 0 0 0
29/09/2016
3.86
 212,010 3.94 3.96 3.84 0 0 0
28/09/2016
3.94
 116,170 3.94 3.96 3.90 0 0 0
27/09/2016
3.94
 250,470 3.94 3.98 3.90 0 0 0
26/09/2016
3.94
 128,950 3.94 4.01 3.89 50,000 0 0.5
23/09/2016
3.94
 116,130 3.94 3.94 3.88 0 0 0
22/09/2016
3.94
 134,530 3.90 3.95 3.90 0 0 0
21/09/2016
3.90
 83,160 3.90 3.90 3.87 0 15,000 -0.1
20/09/2016
3.90
 368,940 3.90 3.94 3.83 0 6,530 -0.1
19/09/2016
3.90
 108,290 3.87 3.92 3.86 0 0 0
16/09/2016
3.87
 42,740 3.94 3.94 3.87 0 0 0
15/09/2016
3.94
 456,420 3.90 3.94 3.74 0 0 0
14/09/2016
3.90
 80,710 3.92 3.92 3.86 0 0 0
13/09/2016
3.92
 129,670 3.82 3.94 3.70 0 0 0
12/09/2016
3.82
 970,240 4.10 4.10 3.82 0 60,000 -0.6
09/09/2016
4.10
 126,550 4.10 4.10 4.06 0 0 0
08/09/2016
4.10
 360,410 4.06 4.10 4.02 227,270 300 2.3
07/09/2016
4.06
 305,710 4.14 4.14 4.06 123,070 0 1.3
06/09/2016
4.14
 245,750 4.18 4.23 4.14 0 8,200 -0.1
05/09/2016
4.18
 328,680 4.14 4.23 4.14 0 0 0
01/09/2016
4.14
 159,300 4.18 4.23 4.10 0 0 0
31/08/2016
4.18
 850,170 4.02 4.27 4.02 160,290 500 1.6
30/08/2016
4.02
 193,280 4.02 4.06 3.98 104,880 0 1.0
29/08/2016
4.02
 382,600 3.98 4.06 3.94 200,000 0 2
26/08/2016
3.98
 280,240 4.06 4.06 3.94 0 500 -0.0
25/08/2016
4.06
 194,460 4.02 4.10 4.02 0 0 0
24/08/2016
4.02
 366,780 3.98 4.10 3.98 150,000 0 1.5
23/08/2016
3.98
 276,360 3.98 4.02 3.94 24,120 0 0.2
22/08/2016
3.98
 400,330 4.02 4.06 3.94 10,900 0 0.1
19/08/2016
4.02
 206,020 4.10 4.14 4.02 0 5,000 -0.1
18/08/2016
4.10
 494,620 4.10 4.31 4.10 0 5,000 -0.1
17/08/2016
4.10
 822,500 3.86 4.10 3.86 90,870 0 0.9
16/08/2016
3.86
 327,530 3.74 3.90 3.74 0 0 0
15/08/2016
3.74
 135,840 3.78 3.82 3.74 5,000 0 0.0
12/08/2016
3.78
 187,490 3.90 3.94 3.78 0 500 -0.0
11/08/2016
3.90
 152,800 3.86 3.90 3.82 0 14,500 -0.1
10/08/2016
3.86
 224,260 3.86 3.94 3.82 0 0 0
09/08/2016
3.86
 196,920 3.74 3.86 3.74 0 0 0
08/08/2016
3.74
 418,220 3.70 3.78 3.62 160,400 0 1.5
05/08/2016
3.70
 399,420 3.78 3.78 3.62 0 1,000 -0.0
04/08/2016
3.78
 341,200 3.98 4.02 3.78 0 0 0
03/08/2016
3.98
 606,370 3.98 3.98 3.82 0 1,000 -0.0
02/08/2016
3.98
 698,150 4.23 4.23 3.98 0 1,630 -0.0

Chính sách bảo mật | Điều khoản sử dụng |