CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2016
4.23
 502,280 4.39 4.39 4.14 80,000 7,890 0.8
29/07/2016
4.39
 821,220 4.31 4.43 4.31 187,850 890 2.0
28/07/2016
4.31
 570,360 4.23 4.35 4.18 212,870 0 2.3
27/07/2016
4.23
 637,100 4.02 4.23 4.02 274,500 100 2.9
26/07/2016
4.02
 387,530 4.14 4.14 4.02 30,000 0 0.3
25/07/2016
4.14
 491,560 3.94 4.18 3.82 51,690 0 0.5
22/07/2016
3.94
 959,530 4.02 4.02 3.78 50,000 4,020 0.4
21/07/2016
4.02
 937,730 4.27 4.27 3.98 2,830 0 0.0
20/07/2016
4.27
 332,660 4.27 4.35 4.18 50,000 0 0.5
19/07/2016
4.27
 818,770 4.39 4.47 4.23 224,000 2,200 2.4
18/07/2016
4.39
 2,352,970 4.39 4.39 4.14 427,380 0 4.6
15/07/2016
4.39
 2,119,940 4.71 4.71 4.39 111,190 3,910 1.2
14/07/2016
4.71
 1,585,460 4.79 4.83 4.59 404,030 530 4.7
13/07/2016
4.79
 1,458,230 4.55 4.83 4.55 3,600 0 0.0
12/07/2016
4.55
 1,684,340 4.51 4.71 4.47 1,000 10,000 -0.1
11/07/2016
4.51
 1,305,890 4.47 4.67 4.43 209,300 39,380 1.9
08/07/2016
4.47
 1,688,500 4.47 4.75 4.39 1,500 13,000 -0.1
07/07/2016
4.47
 875,650 4.18 4.47 4.31 0 0 0
06/07/2016
4.18
 1,480,270 3.94 4.18 3.90 39,400 0 0.4
05/07/2016
3.94
 1,110,020 3.78 4.02 3.78 249,160 0 2.4
04/07/2016
3.78
 1,269,990 3.90 3.90 3.78 450,000 0 4.3
01/07/2016
3.90
 594,590 3.86 3.94 3.86 210,000 0 2.0
30/06/2016
3.86
 723,670 3.86 3.98 3.86 300,000 6,740 2.9
29/06/2016
3.86
 646,360 3.70 3.86 3.70 239,500 10,000 2.2
28/06/2016
3.70
 173,610 3.66 3.74 3.62 60,810 0 0.6
27/06/2016
3.66
 426,590 3.82 3.82 3.58 113,700 0 1.0
24/06/2016
3.82
 2,067,760 3.90 3.90 3.66 608,590 0 5.6
23/06/2016
3.90
 518,510 3.82 3.90 3.74 40,000 8,000 0.3
22/06/2016
3.82
 498,880 3.74 3.82 3.66 120,000 10,000 1.0
21/06/2016
3.74
 353,080 3.70 3.78 3.62 181,820 28,000 1.4
20/06/2016
3.70
 325,600 3.62 3.70 3.58 150,000 10,000 1.3
17/06/2016
3.62
 206,460 3.62 3.62 3.58 0 16,970 -0.2
16/06/2016
3.62
 267,690 3.58 3.70 3.54 100,000 10,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |