CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
3.16
 631,740 3.16 3.27 3.12 0 0 0
17/12/2014
3.16
 897,380 3.38 3.38 3.16 0 0 0
16/12/2014
3.38
 719,010 3.45 3.48 3.23 0 0 0
15/12/2014
3.45
 638,450 3.34 3.48 3.27 0 0 0
12/12/2014
3.34
 357,530 3.34 3.38 3.27 0 0 0
11/12/2014
3.34
 456,640 3.34 3.38 3.23 0 880 -0.0
10/12/2014
3.34
 626,600 3.30 3.38 3.23 5,000 100 0.0
09/12/2014
3.30
 1,377,560 3.52 3.52 3.30 0 10 -0.0
08/12/2014
3.52
 1,112,140 3.45 3.55 3.41 100,000 0 1.0
05/12/2014
3.45
 842,040 3.48 3.52 3.34 5,000 0 0.0
04/12/2014
3.48
 1,503,680 3.45 3.55 3.45 226,480 1,000 2.2
03/12/2014
3.45
 1,388,130 3.27 3.48 3.23 13,920 0 0.1
02/12/2014
3.27
 655,380 3.38 3.41 3.27 40,000 0 0.4
01/12/2014
3.38
 1,384,710 3.16 3.38 3.20 1,000 3,000 -0.0
28/11/2014
3.16
 2,653,010 2.98 3.16 2.98 0 0 0
27/11/2014
2.98
 180,900 2.98 3.02 2.94 0 0 0
26/11/2014
2.98
 409,520 3.05 3.09 2.94 0 0 0
25/11/2014
3.05
 518,560 3.02 3.09 2.98 0 0 0
24/11/2014
3.02
 328,020 3.05 3.05 2.98 12,000 0 0.1
21/11/2014
3.05
 1,736,130 2.98 3.12 2.98 222,290 0 1.9
20/11/2014
2.98
 495,130 2.87 3.02 2.94 7,850 0 0.1
19/11/2014
2.87
 251,550 2.91 2.94 2.87 0 0 0
18/11/2014
2.91
 369,490 2.98 2.98 2.91 0 0 0
17/11/2014
2.98
 167,300 2.98 3.02 2.98 27,640 0 0.2
14/11/2014
2.98
 397,250 3.02 3.02 2.94 136,830 0 1.1
13/11/2014
3.02
 377,850 3.02 3.05 2.98 87,900 0 0.7
12/11/2014
3.02
 369,500 2.94 3.02 2.98 75,160 0 0.6
11/11/2014
2.94
 777,400 3.02 3.05 2.87 0 10 -0.0
10/11/2014
3.02
 282,850 3.05 3.09 3.02 35,540 100 0.3
07/11/2014
3.05
 238,030 3.05 3.09 3.02 0 0 0
06/11/2014
3.05
 830,800 3.02 3.09 3.02 29,090 0 0.2
05/11/2014
3.02
 490,950 2.94 3.02 2.94 155,150 0 1.3
04/11/2014
2.94
 328,400 2.98 2.98 2.94 0 0 0
03/11/2014
2.98
 567,530 2.98 3.05 2.98 0 0 0
31/10/2014
2.98
 271,830 2.94 2.98 2.91 0 0 0
30/10/2014
2.94
 158,030 2.98 2.98 2.91 0 0 0
29/10/2014
2.98
 302,830 2.91 3.02 2.94 0 0 0
28/10/2014
2.91
 467,760 2.84 2.98 2.80 0 1,000 -0.0
27/10/2014
2.84
 198,530 2.94 2.94 2.84 0 0 0
24/10/2014
2.94
 249,770 2.91 3.02 2.91 0 0 0
23/10/2014
2.91
 908,020 2.84 3.02 2.84 0 0 0
22/10/2014
2.84
 210,240 2.87 2.87 2.76 0 0 0
21/10/2014
2.87
 116,050 2.84 2.87 2.84 0 0 0
20/10/2014
2.84
 161,080 2.80 2.87 2.80 0 0 0
17/10/2014
2.80
 260,820 2.76 2.84 2.73 0 0 0
16/10/2014
2.76
 722,650 2.91 2.91 2.76 0 0 0
15/10/2014
2.91
 667,060 2.87 2.91 2.76 0 0 0
14/10/2014
2.87
 315,530 2.98 2.98 2.87 0 10,000 -0.1
13/10/2014
2.98
 574,220 2.94 3.02 2.87 0 0 0
10/10/2014
2.94
 385,940 3.02 3.02 2.94 0 0 0
09/10/2014
3.02
 1,595,510 3.05 3.09 2.94 10,000 0 0.1
08/10/2014
3.05
 388,900 3.12 3.16 3.02 0 5,000 -0.0
07/10/2014
3.12
 826,020 3.09 3.16 3.05 0 15,000 -0.1
06/10/2014
3.09
 1,690,960 2.94 3.12 2.94 0 10,000 -0.1
03/10/2014
2.94
 286,770 2.98 3.02 2.91 0 60,000 -0.5
02/10/2014
2.98
 418,870 2.98 3.02 2.91 0 0 0
01/10/2014
2.98
 882,980 2.91 3.02 2.87 10,000 6,000 0.0
30/09/2014
2.91
 557,270 2.87 2.91 2.80 0 5,100 -0.0
29/09/2014
2.87
 197,010 2.94 2.94 2.84 0 0 0
26/09/2014
2.94
 1,034,670 2.91 2.98 2.87 0 0 0
25/09/2014
2.91
 761,560 2.80 2.91 2.76 60,000 0 0.5
24/09/2014
2.80
 355,340 2.76 2.84 2.76 0 0 0
23/09/2014
2.76
 393,400 2.76 2.84 2.73 0 3,000 -0.0
22/09/2014
2.76
 620,460 2.76 2.84 2.73 0 0 0
19/09/2014
2.76
 479,750 2.76 2.84 2.76 0 0 0
18/09/2014
2.76
 595,200 2.84 2.87 2.76 0 0 0
17/09/2014
2.84
 458,620 2.91 2.94 2.84 0 0 0
16/09/2014
2.91
 299,460 2.84 2.91 2.80 0 0 0
15/09/2014
2.84
 653,910 2.84 2.94 2.84 0 0 0
12/09/2014
2.84
 277,330 2.80 2.87 2.80 0 0 0
11/09/2014
2.80
 166,890 2.84 2.87 2.80 0 0 0
10/09/2014
2.84
 435,290 2.80 2.84 2.69 0 5,000 -0.0
09/09/2014
2.80
 1,034,230 2.98 2.98 2.80 0 5,000 -0.0
08/09/2014
2.98
 497,250 2.98 3.05 2.94 10,000 10,000 0
05/09/2014
2.98
 581,180 2.94 3.05 2.91 0 0 0
04/09/2014
2.94
 846,120 2.91 2.98 2.91 0 30,000 -0.2
03/09/2014
2.91
 1,161,720 2.84 3.02 2.84 15,000 8,820 0.1
29/08/2014
2.84
 542,550 2.84 2.87 2.80 0 0 0
28/08/2014
2.84
 537,540 2.80 2.87 2.76 5,000 0 0.0
27/08/2014
2.80
 711,180 2.84 2.87 2.76 0 0 0
26/08/2014
2.84
 532,660 2.87 2.91 2.84 0 0 0
25/08/2014
2.87
 735,390 2.84 2.91 2.84 15,000 4,000 0.1
22/08/2014
2.84
 387,810 2.84 2.87 2.80 20,000 0 0.2
21/08/2014
2.84
 781,670 2.80 2.87 2.76 10,000 0 0.1
20/08/2014
2.80
 632,670 2.80 2.91 2.76 0 0 0
19/08/2014
2.80
 581,330 2.80 2.84 2.76 0 11,000 -0.1
18/08/2014
2.80
 522,300 2.76 2.87 2.80 0 0 0
15/08/2014
2.76
 305,540 2.76 2.84 2.73 5,000 0 0.0
14/08/2014
2.76
 232,840 2.80 2.84 2.76 0 5,000 -0.0
13/08/2014
2.80
 522,230 2.73 2.84 2.76 10,000 0 0.1
12/08/2014
2.73
 521,680 2.80 2.87 2.73 0 31,000 -0.2
11/08/2014
2.80
 660,620 2.84 2.84 2.76 0 0 0
08/08/2014
2.84
 546,020 2.91 2.94 2.84 0 30,000 -0.2
07/08/2014
2.91
 1,362,250 2.73 2.91 2.69 46,000 0 0.4
06/08/2014
2.73
 695,250 2.76 2.84 2.73 0 0 0
05/08/2014
2.76
 1,798,400 2.59 2.76 2.59 10,000 0 0.1
04/08/2014
2.59
 644,230 2.51 2.62 2.51 0 0 0
01/08/2014
2.51
 254,510 2.55 2.59 2.51 15,000 0 0.1
31/07/2014
2.55
 195,380 2.51 2.59 2.48 0 0 0
30/07/2014
2.51
 139,590 2.55 2.59 2.51 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |