CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-04) 		-0.25 -2.11% 4,378,700 -92,200 -1.1
11.55
11.85
11.70
2 tháng
(2025-10-06) 		-0.20 -1.69% 10,871,100 -1,391,900 -16.2
11.30
12.20
11.70
3 tháng
(2025-09-05) 		-0.45 -3.73% 16,147,000 -2,205,500 -25.8
11.30
12.20
11.70
6 tháng
(2025-06-09) 		-0.70 -5.69% 54,364,400 -6,892,400 -82.3
11.30
13.15
11.70
12 tháng
(2024-12-09) 		-1.79 -13.34% 128,784,100 -7,482,300 -92.1
10.13
16.36
11.70
24 tháng
(2023-12-15) 		3.50 43.23% 274,582,500 -435,227 12.9
8.10
16.36
11.70
36 tháng
(2022-12-20) 		5.64 94.58% 398,109,700 2,262,065 42.5
5.78
16.36
11.70
60 tháng
(2020-12-30) 		5.65 94.94% 634,768,940 1,487,568 37.9
4.70
16.36
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
12.36
 920,200 12.46 12.60 12.08 400 15,700 -0.2
12/11/2024
12.60
 562,500 12.74 12.83 12.46 0 37,800 -0.5
11/11/2024
12.60
 1,704,000 12.08 12.60 11.99 8,900 10,700 -0.0
08/11/2024
11.81
 550,300 11.67 11.90 11.67 10,600 87,100 -1.0
07/11/2024
11.62
 173,800 11.62 11.71 11.57 200 62,900 -0.8
06/11/2024
11.62
 291,700 11.62 11.71 11.48 0 0 0
05/11/2024
11.62
 138,200 11.57 11.67 11.53 3,700 74,400 -0.9
04/11/2024
11.57
 261,000 11.62 11.62 11.48 0 92,100 -1.1
01/11/2024
11.62
 161,400 11.71 11.85 11.57 800 13,100 -0.2
31/10/2024
11.90
 370,100 11.62 12.08 11.53 200,100 9,000 2.5
30/10/2024
11.71
 63,800 11.90 11.90 11.62 4,400 0 0.1
29/10/2024
11.85
 320,500 11.76 11.90 11.62 106,200 0 1.4
28/10/2024
11.76
 237,300 11.43 11.76 11.39 100,000 900 1.2
25/10/2024
11.34
 114,000 11.62 11.62 11.34 0 700 -0.0
24/10/2024
11.48
 205,800 11.34 11.71 11.34 4,200 300 0.0
23/10/2024
11.29
 90,800 11.29 11.39 11.25 3,200 300 0.0
22/10/2024
11.29
 264,400 11.39 11.39 11.25 100 9,700 -0.1
21/10/2024
11.43
 195,600 11.48 11.53 11.39 5,400 0 0.1
18/10/2024
11.53
 230,400 11.48 11.71 11.43 400 600 -0.0
17/10/2024
11.48
 98,000 11.48 11.57 11.39 0 6,900 -0.1
16/10/2024
11.48
 188,100 11.76 11.76 11.48 0 17,800 -0.2
15/10/2024
11.67
 171,300 11.76 11.76 11.62 500 2,000 -0.0
14/10/2024
11.76
 121,200 11.85 11.90 11.76 500 0 0.0
11/10/2024
11.90
 206,400 11.81 11.95 11.71 13,800 0 0.2
10/10/2024
11.81
 107,800 11.81 11.90 11.76 2,200 0 0.0
09/10/2024
11.81
 129,300 11.81 11.85 11.71 0 0 0
08/10/2024
11.81
 199,400 11.81 11.95 11.71 1,800 900 0.0
07/10/2024
11.85
 75,900 11.71 11.90 11.71 8,100 500 0.1
04/10/2024
11.71
 197,000 11.90 11.90 11.71 0 1,800 -0.0
03/10/2024
11.85
 301,100 11.85 11.99 11.71 0 2,200 -0.0
02/10/2024
11.85
 393,100 12.08 12.27 11.81 25,500 148,200 -1.6
01/10/2024
11.95
 358,100 11.99 11.99 11.90 0 22,600 -0.3
30/09/2024
11.90
 273,000 11.99 11.99 11.85 0 53,200 -0.7
27/09/2024
11.99
 259,700 12.36 12.36 11.99 0 14,700 -0.2
26/09/2024
12.32
 452,900 12.13 12.50 12.13 9,300 11,100 -0.0
25/09/2024
12.08
 401,000 11.99 12.08 11.90 50,200 11,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |