CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-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)
11/11/2014
3.24
 777,400 3.31 3.35 3.16 0 10 -0.0
10/11/2014
3.31
 282,850 3.35 3.39 3.31 35,540 100 0.3
07/11/2014
3.35
 238,030 3.35 3.39 3.31 0 0 0
06/11/2014
3.35
 830,800 3.31 3.39 3.31 29,090 0 0.2
05/11/2014
3.31
 490,950 3.24 3.31 3.24 155,150 0 1.3
04/11/2014
3.24
 328,400 3.28 3.28 3.24 0 0 0
03/11/2014
3.28
 567,530 3.28 3.35 3.28 0 0 0
31/10/2014
3.28
 271,830 3.24 3.28 3.20 0 0 0
30/10/2014
3.24
 158,030 3.28 3.28 3.20 0 0 0
29/10/2014
3.28
 302,830 3.20 3.31 3.24 0 0 0
28/10/2014
3.20
 467,760 3.12 3.28 3.08 0 1,000 -0.0
27/10/2014
3.12
 198,530 3.24 3.24 3.12 0 0 0
24/10/2014
3.24
 249,770 3.20 3.31 3.20 0 0 0
23/10/2014
3.20
 908,020 3.12 3.31 3.12 0 0 0
22/10/2014
3.12
 210,240 3.16 3.16 3.04 0 0 0
21/10/2014
3.16
 116,050 3.12 3.16 3.12 0 0 0
20/10/2014
3.12
 161,080 3.08 3.16 3.08 0 0 0
17/10/2014
3.08
 260,820 3.04 3.12 3.00 0 0 0
16/10/2014
3.04
 722,650 3.20 3.20 3.04 0 0 0
15/10/2014
3.20
 667,060 3.16 3.20 3.04 0 0 0
14/10/2014
3.16
 315,530 3.28 3.28 3.16 0 10,000 -0.1
13/10/2014
3.28
 574,220 3.24 3.31 3.16 0 0 0
10/10/2014
3.24
 385,940 3.31 3.31 3.24 0 0 0
09/10/2014
3.31
 1,595,510 3.35 3.39 3.24 10,000 0 0.1
08/10/2014
3.35
 388,900 3.43 3.47 3.31 0 5,000 -0.0
07/10/2014
3.43
 826,020 3.39 3.47 3.35 0 15,000 -0.1
06/10/2014
3.39
 1,690,960 3.24 3.43 3.24 0 10,000 -0.1
03/10/2014
3.24
 286,770 3.28 3.31 3.20 0 60,000 -0.5
02/10/2014
3.28
 418,870 3.28 3.31 3.20 0 0 0
01/10/2014
3.28
 882,980 3.20 3.31 3.16 10,000 6,000 0.0
30/09/2014
3.20
 557,270 3.16 3.20 3.08 0 5,100 -0.0
29/09/2014
3.16
 197,010 3.24 3.24 3.12 0 0 0
26/09/2014
3.24
 1,034,670 3.20 3.28 3.16 0 0 0
25/09/2014
3.20
 761,560 3.08 3.20 3.04 60,000 0 0.5
24/09/2014
3.08
 355,340 3.04 3.12 3.04 0 0 0
23/09/2014
3.04
 393,400 3.04 3.12 3.00 0 3,000 -0.0
22/09/2014
3.04
 620,460 3.04 3.12 3.00 0 0 0
19/09/2014
3.04
 479,750 3.04 3.12 3.04 0 0 0
18/09/2014
3.04
 595,200 3.12 3.16 3.04 0 0 0
17/09/2014
3.12
 458,620 3.20 3.24 3.12 0 0 0
16/09/2014
3.20
 299,460 3.12 3.20 3.08 0 0 0
15/09/2014
3.12
 653,910 3.12 3.24 3.12 0 0 0
12/09/2014
3.12
 277,330 3.08 3.16 3.08 0 0 0
11/09/2014
3.08
 166,890 3.12 3.16 3.08 0 0 0
10/09/2014
3.12
 435,290 3.08 3.12 2.96 0 5,000 -0.0
09/09/2014
3.08
 1,034,230 3.28 3.28 3.08 0 5,000 -0.0
08/09/2014
3.28
 497,250 3.28 3.35 3.24 10,000 10,000 0
05/09/2014
3.28
 581,180 3.24 3.35 3.20 0 0 0
04/09/2014
3.24
 846,120 3.20 3.28 3.20 0 30,000 -0.2
03/09/2014
3.20
 1,161,720 3.12 3.31 3.12 15,000 8,820 0.1
29/08/2014
3.12
 542,550 3.12 3.16 3.08 0 0 0
28/08/2014
3.12
 537,540 3.08 3.16 3.04 5,000 0 0.0
27/08/2014
3.08
 711,180 3.12 3.16 3.04 0 0 0
26/08/2014
3.12
 532,660 3.16 3.20 3.12 0 0 0
25/08/2014
3.16
 735,390 3.12 3.20 3.12 15,000 4,000 0.1
22/08/2014
3.12
 387,810 3.12 3.16 3.08 20,000 0 0.2
21/08/2014
3.12
 781,670 3.08 3.16 3.04 10,000 0 0.1
20/08/2014
3.08
 632,670 3.08 3.20 3.04 0 0 0
19/08/2014
3.08
 581,330 3.08 3.12 3.04 0 11,000 -0.1
18/08/2014
3.08
 522,300 3.04 3.16 3.08 0 0 0
15/08/2014
3.04
 305,540 3.04 3.12 3.00 5,000 0 0.0
14/08/2014
3.04
 232,840 3.08 3.12 3.04 0 5,000 -0.0
13/08/2014
3.08
 522,230 3.00 3.12 3.04 10,000 0 0.1
12/08/2014
3.00
 521,680 3.08 3.16 3.00 0 31,000 -0.2
11/08/2014
3.08
 660,620 3.12 3.12 3.04 0 0 0
08/08/2014
3.12
 546,020 3.20 3.24 3.12 0 30,000 -0.2
07/08/2014
3.20
 1,362,250 3.00 3.20 2.96 46,000 0 0.4
06/08/2014
3.00
 695,250 3.04 3.12 3.00 0 0 0
05/08/2014
3.04
 1,798,400 2.84 3.04 2.84 10,000 0 0.1
04/08/2014
2.84
 644,230 2.76 2.88 2.76 0 0 0
01/08/2014
2.76
 254,510 2.80 2.84 2.76 15,000 0 0.1
31/07/2014
2.80
 195,380 2.76 2.84 2.72 0 0 0
30/07/2014
2.76
 139,590 2.80 2.84 2.76 5,000 0 0.0
29/07/2014
2.80
 343,060 2.76 2.80 2.72 5,000 7,000 -0.0
28/07/2014
2.76
 331,420 2.80 2.84 2.72 300 0 0.0
25/07/2014
2.80
 487,180 2.88 2.92 2.80 5,000 0 0.0
24/07/2014
2.88
 1,068,340 2.76 2.92 2.80 20,000 0 0.1
23/07/2014
2.76
 229,990 2.80 2.80 2.76 0 0 0
22/07/2014
2.80
 434,740 2.80 2.84 2.72 0 3,000 -0.0
21/07/2014
2.80
 415,060 2.84 2.88 2.80 0 0 0
18/07/2014
2.84
 433,380 2.88 2.88 2.80 0 2,280 -0.0
17/07/2014
2.88
 327,860 2.88 2.92 2.84 0 0 0
16/07/2014
2.88
 326,430 2.88 2.92 2.88 0 0 0
15/07/2014
2.88
 197,610 2.84 2.92 2.84 0 0 0
14/07/2014
2.84
 304,680 2.84 2.88 2.80 0 0 0
11/07/2014
2.84
 447,670 2.84 2.88 2.72 0 200 -0.0
10/07/2014
2.84
 479,590 2.92 2.92 2.76 0 0 0
09/07/2014
2.92
 540,110 2.92 2.96 2.88 0 0 0
08/07/2014
2.92
 1,061,990 2.76 2.92 2.80 0 0 0
07/07/2014
2.76
 611,150 2.88 2.96 2.76 0 0 0
04/07/2014
2.88
 1,172,000 2.76 2.88 2.76 0 10,100 -0.1
03/07/2014
2.76
 574,570 2.72 2.84 2.76 0 0 0
02/07/2014
2.72
 180,410 2.68 2.76 2.68 2,000 0 0.0
01/07/2014
2.68
 246,180 2.72 2.76 2.68 0 0 0
30/06/2014
2.72
 220,000 2.76 2.76 2.68 0 200 -0.0
27/06/2014
2.76
 236,060 2.80 2.80 2.72 0 0 0
26/06/2014
2.80
 806,670 2.68 2.80 2.68 0 4,500 -0.0
25/06/2014
2.68
 224,700 2.68 2.76 2.60 0 0 0
24/06/2014
2.68
 120,390 2.57 2.68 2.57 0 0 0
23/06/2014
2.57
 56,880 2.64 2.68 2.57 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |