CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.15
(1.27%)
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) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
11.53
 591,300 11.57 11.57 11.06 14,500 7,900 0.1
10/04/2025
10.83
 39,700 10.83 10.83 10.83 0 0 0
09/04/2025
10.13
 1,527,900 9.99 10.74 9.99 177,900 110,100 0.7
08/04/2025
10.74
 592,300 10.74 10.74 10.74 0 0 0
04/04/2025
11.53
 1,221,300 11.53 11.62 11.53 1,000 67,700 -0.8
03/04/2025
12.36
 925,200 12.46 12.60 12.36 21,300 200 0.3
02/04/2025
13.25
 476,000 13.34 13.57 13.25 18,800 188,600 -2.4
01/04/2025
13.20
 305,200 13.11 13.34 13.11 18,300 61,400 -0.6
31/03/2025
13.01
 767,600 13.29 13.34 12.83 29,900 63,000 -0.5
28/03/2025
13.34
 291,400 13.48 13.48 13.34 0 38,900 -0.6
27/03/2025
13.39
 301,100 13.62 13.62 13.34 1,800 49,100 -0.7
26/03/2025
13.62
 466,900 13.62 13.85 13.48 2,500 124,400 -1.8
25/03/2025
13.57
 617,400 13.43 13.62 13.25 0 0 0
24/03/2025
13.29
 492,100 13.62 13.62 13.25 22,500 141,400 -1.7
21/03/2025
13.48
 763,200 13.25 13.76 13.25 0 0 0
20/03/2025
13.48
 988,900 13.80 13.90 13.43 158,000 27,800 1.9
19/03/2025
13.80
 948,100 13.94 14.04 13.62 131,900 70,300 0.9
18/03/2025
13.94
 437,600 14.04 14.36 13.94 13,100 10,700 0.0
17/03/2025
14.04
 431,000 13.94 14.22 13.90 19,000 2,200 0.3
14/03/2025
13.94
 1,036,200 14.64 14.64 13.94 76,600 15,200 0.9
13/03/2025
14.36
 1,003,600 15.20 15.34 14.36 3,000 84,500 -1.3
12/03/2025
15.34
 546,200 15.80 15.80 15.34 0 210,300 -3.5
11/03/2025
15.62
 766,500 15.06 15.76 15.06 35,900 129,100 -1.6
10/03/2025
15.25
 783,600 15.38 15.43 15.20 0 151,500 -2.5
07/03/2025
15.29
 684,700 15.01 15.38 15.01 47,300 105,211 -1.0
06/03/2025
14.97
 396,600 15.01 15.01 14.87 30,300 4,800 0.4
05/03/2025
14.87
 387,300 15.06 15.15 14.87 13,500 36,300 -0.4
04/03/2025
15.06
 806,100 14.87 15.20 14.73 131,300 142,900 -0.2
03/03/2025
14.87
 2,050,900 15.71 15.71 14.87 109,900 60,100 0.8
28/02/2025
15.71
 260,100 16.08 16.08 15.66 4,800 25,000 -0.3
27/02/2025
15.80
 649,100 15.48 15.85 15.48 222,300 19,700 3.4
26/02/2025
15.52
 925,600 15.99 16.13 15.48 102,300 38,300 1.1
25/02/2025
15.85
 555,100 16.17 16.17 15.80 300 77,800 -1.3
24/02/2025
15.94
 783,100 15.99 16.36 15.80 17,000 107,900 -1.6
21/02/2025
16.36
 1,447,300 15.66 16.55 15.48 116,400 111,800 0.1
20/02/2025
15.57
 1,074,000 15.29 15.94 15.29 152,410 126,500 0.4
19/02/2025
15.43
 1,074,000 15.52 15.66 15.15 165,700 26,800 2.3
18/02/2025
15.52
 1,052,800 15.80 15.80 15.38 111,200 42,400 1.1
17/02/2025
15.43
 2,584,500 14.55 15.43 14.32 163,400 111,700 0.8
14/02/2025
14.45
 474,500 14.41 14.50 14.13 29,900 13,200 0.3
13/02/2025
14.41
 398,200 14.13 14.41 14.04 30,000 36,200 -0.1
12/02/2025
14.32
 880,800 14.27 14.64 14.13 9,500 66,000 -0.9
11/02/2025
14.22
 744,400 13.80 14.22 13.80 129,300 6,100 1.9
10/02/2025
13.80
 509,200 13.76 14.13 13.53 62,400 69,000 -0.1
07/02/2025
13.85
 436,600 13.94 13.94 13.76 43,000 23,400 0.3
06/02/2025
14.04
 1,253,800 13.76 14.08 13.76 26,700 47,000 -0.3
05/02/2025
13.66
 500,700 13.66 13.66 13.39 23,200 45,600 -0.3
04/02/2025
13.57
 789,300 12.97 13.71 12.87 123,900 135,800 -0.2
03/02/2025
12.87
 204,700 12.69 13.01 12.69 40,700 3,800 0.5
24/01/2025
12.92
 299,100 13.06 13.15 12.87 33,300 3,400 0.4
23/01/2025
13.06
 391,900 12.92 13.20 12.87 64,300 5,800 0.8
22/01/2025
12.83
 378,000 12.97 13.20 12.78 5,200 9,200 -0.1
21/01/2025
13.01
 381,300 13.15 13.20 12.83 14,600 900 0.2
20/01/2025
13.15
 181,500 13.48 13.48 13.15 11,500 3,400 0.1
17/01/2025
13.29
 468,700 13.34 13.80 13.25 10,401 67,400 -0.8
16/01/2025
13.15
 204,300 13.20 13.25 13.06 3,400 11,600 -0.1
15/01/2025
13.01
 246,300 12.83 13.20 12.74 0 31,700 -0.4
14/01/2025
12.83
 220,300 12.87 13.06 12.83 17,900 48,400 -0.4
13/01/2025
12.87
 225,800 12.83 13.01 12.64 14,900 18,700 -0.1
10/01/2025
12.83
 439,000 13.15 13.29 12.83 55,700 27,000 0.4
09/01/2025
13.06
 203,400 13.29 13.29 13.01 0 39,200 -0.6
08/01/2025
13.15
 361,200 12.78 13.20 12.74 17,700 34,200 -0.2
07/01/2025
12.83
 453,900 12.97 13.01 12.78 57,700 24,400 0.5
06/01/2025
12.92
 755,000 13.39 13.53 12.60 94,000 46,200 0.6
03/01/2025
13.43
 606,900 13.85 13.85 13.39 0 54,700 -0.8
02/01/2025
13.76
 472,400 13.66 14.04 13.62 35,300 47,100 -0.2
31/12/2024
13.66
 290,500 13.57 13.85 13.57 27,700 18,600 0.1
30/12/2024
13.66
 399,300 13.48 13.76 13.39 27,000 8,100 0.3
27/12/2024
13.48
 1,485,700 13.80 13.85 13.39 4,800 180,500 -2.6
26/12/2024
13.90
 547,300 13.99 14.18 13.90 17,900 30,100 -0.2
25/12/2024
13.99
 721,300 14.36 14.45 13.94 0 52,700 -0.8
24/12/2024
14.36
 1,993,000 13.99 14.87 13.62 242,100 37,200 3.1
23/12/2024
13.94
 956,900 14.18 14.50 13.94 26,100 87,300 -0.9
20/12/2024
14.08
 2,288,300 13.34 14.08 13.20 93,800 200 1.4
19/12/2024
13.20
 640,200 12.87 13.25 12.78 35,900 0 0.5
18/12/2024
13.01
 814,700 12.83 13.01 12.64 87,400 9,400 1.1
17/12/2024
12.92
 995,900 13.39 13.39 12.83 0 9,700 -0.1
16/12/2024
13.20
 422,400 13.62 13.62 13.20 0 6,500 -0.1
13/12/2024
13.34
 254,200 13.48 13.48 13.25 9,400 1,600 0.1
12/12/2024
13.34
 676,600 13.29 13.85 13.25 5,800 19,100 -0.2
11/12/2024
13.34
 282,300 13.43 13.53 13.25 0 30,200 -0.4
10/12/2024
13.53
 792,200 13.53 13.66 13.25 7,500 28,300 -0.3
09/12/2024
13.39
 801,600 13.25 13.48 13.06 19,900 12,100 0.1
06/12/2024
13.20
 613,900 13.43 13.48 13.15 0 14,500 -0.2
05/12/2024
13.39
 1,733,600 13.15 13.94 13.15 36,200 26,600 0.1
04/12/2024
13.20
 1,054,300 13.39 13.57 13.06 0 45,900 -0.7
03/12/2024
13.20
 1,640,900 12.41 13.20 12.41 6,900 5,300 0.0
02/12/2024
12.36
 390,300 12.41 12.41 12.18 22,200 2,800 0.3
29/11/2024
12.22
 181,100 12.18 12.36 12.18 0 0 0
28/11/2024
12.27
 268,900 12.41 12.41 12.22 2,000 0 0.0
27/11/2024
12.36
 337,600 12.27 12.60 12.22 2,300 21,000 -0.2
26/11/2024
12.22
 534,800 12.64 12.64 12.18 9,500 2,500 0.1
25/11/2024
12.46
 524,600 12.04 12.46 11.99 16,200 0 0.2
22/11/2024
12.04
 449,100 12.22 12.27 12.04 0 0 0
21/11/2024
12.22
 190,800 12.27 12.36 12.13 10,300 0 0.1
20/11/2024
12.27
 350,200 12.08 12.36 11.95 26,300 4,000 0.3
19/11/2024
12.04
 510,800 12.27 12.50 11.95 4,900 27,400 -0.3
18/11/2024
12.22
 359,300 12.41 12.46 12.08 12,100 300 0.2
15/11/2024
12.41
 470,100 12.64 12.64 12.27 0 15,300 -0.2
14/11/2024
12.46
 890,600 12.36 12.92 12.32 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |