CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
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
(2026-02-23) 		-0.10 -0.83% 16,568,800 136,000 1.7
11.75
13.60
11.85
2 tháng
(2026-01-16) 		0 0% 23,527,400 124,600 1.6
11.75
13.60
11.85
3 tháng
(2025-12-17) 		0.50 4.39% 27,007,900 99,000 1.3
11.35
13.60
11.85
6 tháng
(2025-09-18) 		0 0% 42,553,100 -1,910,600 -22.1
11.30
13.60
11.85
12 tháng
(2025-03-24) 		-1.39 -10.48% 108,329,500 -7,603,200 -93.2
10.13
13.62
11.85
24 tháng
(2024-03-27) 		2.29 23.83% 284,435,500 -418,300 13.4
9.09
16.36
11.85
36 tháng
(2023-04-03) 		4.33 57.28% 408,928,900 2,280,863 38.7
7.19
16.36
11.85
60 tháng
(2021-04-12) 		5.35 81.65% 656,936,000 1,676,748 39.9
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)
28/05/2025
13.20
 784,500 13.62 13.66 13.15 11,900 58,700 -0.7
27/05/2025
13.57
 954,100 13.62 13.90 13.39 11,800 79,200 -1.0
26/05/2025
13.48
 1,034,700 12.92 13.48 12.74 30,800 83,900 -0.7
23/05/2025
12.92
 768,300 12.64 12.92 12.60 63,000 54,600 0.1
22/05/2025
12.55
 568,400 12.55 12.78 12.50 32,100 124,400 0
21/05/2025
12.46
 406,500 12.55 12.60 12.27 70,200 35,700 0.4
20/05/2025
12.41
 432,100 12.27 12.60 12.27 35,900 104,600 -0.9
19/05/2025
12.36
 846,900 12.36 12.69 12.36 75,900 25,500 0
16/05/2025
12.36
 253,300 12.41 12.55 12.32 32,100 7,700 0
15/05/2025
12.41
 263,800 12.60 12.60 12.32 12,100 40,100 0
14/05/2025
12.41
 341,200 12.32 12.50 12.27 100 8,200 0
13/05/2025
12.46
 510,000 12.55 12.64 12.41 110,300 56,300 0
12/05/2025
12.46
 325,300 12.50 12.55 12.18 0 30,600 0
09/05/2025
12.36
 595,900 12.18 12.50 12.04 22,500 55,000 0
08/05/2025
12.04
 408,400 11.95 12.08 11.81 65,600 64,500 0
07/05/2025
11.85
 226,500 11.85 11.99 11.81 15,800 20,100 0
06/05/2025
11.90
 337,300 11.71 11.95 11.71 78,200 2,500 0
05/05/2025
11.81
 204,000 11.90 11.90 11.71 22,900 11,300 0
29/04/2025
11.71
 216,200 11.67 11.81 11.53 17,300 16,500 0.0
28/04/2025
11.43
 399,800 12.04 12.04 11.43 15,100 24,900 -0.1
25/04/2025
11.90
 351,900 11.81 11.99 11.71 21,500 25,800 -0.1
24/04/2025
11.76
 673,100 11.62 11.90 11.48 143,900 7,600 1.7
23/04/2025
11.48
 210,000 11.57 11.57 11.29 21,100 18,100 0.0
22/04/2025
11.48
 547,700 11.25 11.62 10.69 54,300 46,600 0.1
21/04/2025
11.25
 280,300 11.53 11.53 11.20 10,500 44,300 -0.4
18/04/2025
11.57
 192,000 11.57 11.71 11.48 7,600 600 0.1
17/04/2025
11.43
 128,600 11.15 11.43 11.15 28,600 2,000 0.3
16/04/2025
11.34
 180,600 11.62 11.81 11.34 30,900 19,700 0.1
15/04/2025
11.57
 317,700 11.85 11.99 11.53 22,300 19,000 0.0
14/04/2025
11.85
 462,400 11.57 11.90 11.43 2,600 83,700 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |