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)
29/05/2015
2.95
 104,300 2.95 2.99 2.91 1,000 0 0.0
28/05/2015
2.95
 157,380 2.91 3.03 2.91 0 0 0
27/05/2015
2.91
 67,580 2.91 2.95 2.87 10,000 0 0.1
26/05/2015
2.91
 125,420 2.87 2.95 2.91 0 0 0
25/05/2015
2.87
 119,410 2.95 2.95 2.87 0 0 0
22/05/2015
2.95
 42,730 2.91 2.95 2.83 0 0 0
21/05/2015
2.91
 122,070 2.87 2.91 2.87 0 0 0
20/05/2015
2.87
 146,850 2.79 2.91 2.74 0 0 0
19/05/2015
2.79
 107,510 2.74 2.79 2.70 0 19,990 -0.1
18/05/2015
2.74
 158,820 2.79 2.79 2.70 0 0 0
15/05/2015
2.79
 55,260 2.79 2.87 2.79 0 0 0
14/05/2015
2.79
 76,320 2.83 2.87 2.79 0 0 0
13/05/2015
2.83
 46,960 2.87 2.91 2.79 0 0 0
12/05/2015
2.87
 351,480 2.91 2.91 2.83 0 0 0
11/05/2015
2.91
 138,370 2.95 2.95 2.91 0 0 0
08/05/2015
2.95
 220,540 2.91 2.99 2.91 0 0 0
07/05/2015
2.91
 114,140 2.87 2.95 2.87 0 0 0
06/05/2015
2.87
 66,710 2.91 2.91 2.87 0 0 0
05/05/2015
2.91
 141,020 2.87 2.95 2.83 0 0 0
04/05/2015
2.87
 335,870 3.03 3.03 2.87 0 0 0
27/04/2015
3.03
 260,740 3.07 3.11 2.99 0 0 0
24/04/2015
3.07
 53,950 3.07 3.11 3.07 0 0 0
23/04/2015
3.07
 153,510 3.07 3.11 2.99 250 0 0.0
22/04/2015
3.07
 238,700 3.11 3.15 3.07 0 0 0
21/04/2015
3.11
 218,890 3.15 3.15 3.11 0 0 0
20/04/2015
3.15
 93,950 3.20 3.20 3.11 0 0 0
17/04/2015
3.20
 65,910 3.20 3.20 3.11 0 0 0
16/04/2015
3.20
 29,160 3.20 3.20 3.11 0 0 0
15/04/2015
3.20
 55,590 3.15 3.24 3.15 0 0 0
14/04/2015
3.15
 35,710 3.20 3.20 3.11 0 0 0
13/04/2015
3.20
 44,470 3.20 3.20 3.11 0 0 0
10/04/2015
3.20
 87,050 3.11 3.24 3.11 0 0 0
09/04/2015
3.11
 101,950 3.11 3.20 3.11 0 0 0
08/04/2015
3.11
 63,970 3.20 3.20 3.11 0 0 0
07/04/2015
3.20
 65,640 3.20 3.20 3.15 0 0 0
06/04/2015
3.20
 306,670 3.07 3.20 3.11 133,230 0 1.0
03/04/2015
3.07
 110,450 3.11 3.15 3.07 0 0 0
02/04/2015
3.11
 130,740 3.03 3.11 3.03 0 0 0
01/04/2015
3.03
 358,840 3.11 3.15 3.03 0 0 0
31/03/2015
3.11
 118,600 3.07 3.20 3.11 0 0 0
30/03/2015
3.07
 201,430 3.15 3.20 3.07 0 0 0
27/03/2015
3.15
 140,740 3.20 3.24 3.15 0 0 0
26/03/2015
3.20
 153,590 3.20 3.24 3.15 0 0 0
25/03/2015
3.20
 128,740 3.24 3.28 3.20 0 0 0
24/03/2015
3.24
 259,860 3.24 3.24 3.20 0 0 0
23/03/2015
3.24
 222,550 3.28 3.32 3.24 1,000 0 0.0
20/03/2015
3.28
 244,290 3.24 3.28 3.24 5,000 0 0.0
19/03/2015
3.24
 256,820 3.24 3.32 3.24 5,000 0 0.0
18/03/2015
3.24
 248,230 3.32 3.32 3.24 0 0 0
17/03/2015
3.32
 97,780 3.36 3.36 3.32 0 0 0
16/03/2015
3.36
 112,290 3.36 3.36 3.32 0 0 0
13/03/2015
3.36
 115,070 3.32 3.36 3.28 0 0 0
12/03/2015
3.32
 151,970 3.32 3.36 3.28 0 0 0
11/03/2015
3.32
 93,150 3.36 3.36 3.32 0 0 0
10/03/2015
3.36
 122,760 3.36 3.40 3.32 0 0 0
09/03/2015
3.36
 114,250 3.40 3.44 3.36 0 0 0
06/03/2015
3.40
 263,450 3.40 3.44 3.36 0 11,310 -0.1
05/03/2015
3.40
 265,020 3.40 3.44 3.40 0 37,690 -0.3
04/03/2015
3.40
 163,880 3.44 3.48 3.40 0 0 0
03/03/2015
3.44
 367,280 3.36 3.44 3.32 0 0 0
02/03/2015
3.36
 171,820 3.36 3.40 3.28 0 0 0
27/02/2015
3.36
 97,120 3.36 3.40 3.32 0 17,110 -0.1
26/02/2015
3.36
 134,490 3.40 3.40 3.32 0 0 0
25/02/2015
3.40
 254,950 3.44 3.44 3.36 0 0 0
24/02/2015
3.44
 103,330 3.36 3.44 3.36 34,840 6,380 0.2
13/02/2015
3.36
 174,750 3.40 3.44 3.36 35,700 0 0.3
12/02/2015
3.40
 272,210 3.28 3.40 3.32 103,730 0 0.9
11/02/2015
3.28
 192,530 3.28 3.36 3.28 0 0 0
10/02/2015
3.28
 156,560 3.28 3.32 3.28 0 0 0
09/02/2015
3.28
 247,220 3.36 3.40 3.28 10,000 0 0.1
06/02/2015
3.36
 314,740 3.40 3.44 3.36 15,000 0 0.1
05/02/2015
3.40
 98,230 3.36 3.44 3.36 20,000 0 0.2
04/02/2015
3.36
 184,440 3.44 3.44 3.36 30,000 0 0.2
03/02/2015
3.44
 186,630 3.48 3.48 3.40 7,000 0 0.1
02/02/2015
3.48
 174,850 3.56 3.56 3.44 1,000 0 0.0
30/01/2015
3.56
 664,980 3.48 3.60 3.40 5,000 0 0.0
29/01/2015
3.48
 529,310 3.52 3.52 3.40 84,800 0 0.7
28/01/2015
3.52
 282,890 3.52 3.56 3.48 0 0 0
27/01/2015
3.52
 595,170 3.65 3.69 3.44 0 0 0
26/01/2015
3.65
 551,650 3.69 3.73 3.65 0 0 0
23/01/2015
3.69
 267,140 3.69 3.73 3.65 0 0 0
22/01/2015
3.69
 254,520 3.69 3.73 3.65 0 0 0
21/01/2015
3.69
 695,920 3.65 3.77 3.65 88,500 0 0.8
20/01/2015
3.65
 515,880 3.60 3.69 3.56 153,000 0 1.4
19/01/2015
3.60
 400,010 3.60 3.65 3.60 116,000 0 1.0
16/01/2015
3.60
 237,810 3.60 3.69 3.56 0 0 0
15/01/2015
3.60
 401,600 3.56 3.69 3.56 0 0 0
14/01/2015
3.56
 375,770 3.56 3.60 3.52 0 0 0
13/01/2015
3.56
 261,630 3.56 3.65 3.56 0 0 0
12/01/2015
3.56
 611,030 3.69 3.73 3.56 0 0 0
09/01/2015
3.69
 849,840 3.60 3.73 3.56 298,000 90,000 1.9
08/01/2015
3.60
 376,870 3.60 3.65 3.56 115,310 0 1.0
07/01/2015
3.60
 1,783,500 3.56 3.73 3.56 0 132,910 -1.2
06/01/2015
3.56
 810,790 3.40 3.56 3.36 0 0 0
05/01/2015
3.40
 300,230 3.44 3.52 3.40 0 0 0
31/12/2014
3.44
 527,110 3.36 3.56 3.36 0 0 0
30/12/2014
3.36
 390,050 3.28 3.36 3.15 0 0 0
29/12/2014
3.28
 360,990 3.36 3.44 3.20 0 0 0
26/12/2014
3.36
 879,740 3.36 3.48 3.32 20,000 0 0.2
25/12/2014
3.36
 298,550 3.44 3.52 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |