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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
2.70
 224,690 2.73 2.81 2.66 0 0 0
25/04/2014
2.73
 252,810 2.88 2.88 2.73 0 0 0
24/04/2014
2.88
 128,630 2.85 2.92 2.81 36,440 0 0.3
23/04/2014
2.85
 219,890 2.81 2.88 2.81 72,100 0 0.5
22/04/2014
2.81
 444,080 2.73 2.85 2.62 0 0 0
21/04/2014
2.73
 349,240 2.92 2.92 2.73 53,100 0 0.4
18/04/2014
2.92
 387,420 3.11 3.11 2.92 0 0 0
17/04/2014
3.11
 333,250 3.00 3.15 3.00 92,700 37,440 0.5
16/04/2014
3.00
 712,580 3.03 3.03 2.88 209,000 0 1.7
15/04/2014
3.03
 429,100 3.18 3.18 3.03 0 0 0
14/04/2014
3.18
 248,340 3.30 3.30 3.15 0 0 0
11/04/2014
3.30
 292,550 3.33 3.33 3.26 100 0 0.0
10/04/2014
3.33
 665,380 3.30 3.37 3.30 186,730 17,100 1.5
08/04/2014
3.30
 638,810 3.22 3.30 3.22 0 25,000 -0.2
07/04/2014
3.22
 312,600 3.15 3.26 3.11 0 10 -0.0
04/04/2014
3.15
 245,280 3.18 3.22 3.11 0 3,300 -0.0
03/04/2014
3.18
 612,380 3.00 3.18 3.00 40,000 30,000 0.1
02/04/2014
3.00
 933,780 3.07 3.11 2.88 10,000 0 0.1
01/04/2014
3.07
 1,003,050 3.30 3.30 3.07 0 0 0
31/03/2014
3.30
 254,040 3.37 3.37 3.30 0 0 0
28/03/2014
3.37
 274,370 3.37 3.48 3.37 0 20,000 -0.2
27/03/2014
3.37
 446,470 3.33 3.41 3.26 0 0 0
26/03/2014
3.33
 1,246,020 3.52 3.56 3.33 0 1,500 -0.0
25/03/2014
3.52
 1,004,360 3.63 3.75 3.52 0 0 0
24/03/2014
3.63
 1,350,590 3.52 3.67 3.52 0 10,000 -0.1
21/03/2014
3.52
 550,890 3.41 3.52 3.41 107,000 0 1.0
20/03/2014
3.41
 776,100 3.48 3.56 3.37 18,910 0 0.2
19/03/2014
3.48
 2,199,700 3.26 3.48 3.30 1,500 12,000 -0.1
18/03/2014
3.26
 1,178,290 3.26 3.30 3.15 88,610 0 0.8
17/03/2014
3.26
 746,860 3.22 3.30 3.22 0 0 0
14/03/2014
3.22
 555,290 3.26 3.26 3.18 41,390 0 0.4
13/03/2014
3.26
 800,610 3.18 3.26 3.11 0 0 0
12/03/2014
3.18
 962,120 3.26 3.26 3.15 53,680 0 0.5
11/03/2014
3.26
 2,081,170 3.11 3.30 3.15 28,100 3,000 0.2
10/03/2014
3.11
 597,830 3.03 3.15 3.03 0 0 0
07/03/2014
3.03
 1,016,690 3.03 3.15 3.03 0 0 0
06/03/2014
3.03
 2,073,730 2.85 3.03 2.85 3,000 1,060 0.0
05/03/2014
2.85
 265,900 2.85 2.88 2.85 0 0 0
04/03/2014
2.85
 625,940 2.77 2.85 2.70 0 0 0
03/03/2014
2.77
 870,830 2.85 2.92 2.73 0 5,000 -0.0
28/02/2014
2.85
 686,030 2.88 2.92 2.77 0 0 0
27/02/2014
2.88
 1,767,300 2.88 3.00 2.88 0 0 0
26/02/2014
2.88
 457,600 2.85 2.88 2.81 6,000 0 0.0
25/02/2014
2.85
 523,930 2.85 2.88 2.81 0 2,000 -0.0
24/02/2014
2.85
 469,690 2.77 2.85 2.77 1,000 0 0.0
21/02/2014
2.77
 481,710 2.77 2.81 2.66 0 20,000 -0.1
20/02/2014
2.77
 1,928,970 2.92 2.96 2.73 146,930 0 1.1
19/02/2014
2.92
 888,720 2.96 2.96 2.85 0 0 0
18/02/2014
2.96
 740,440 2.88 3.00 2.85 0 0 0
17/02/2014
2.88
 2,462,590 2.73 2.92 2.70 108,360 0 0.8
14/02/2014
2.73
 1,526,180 2.73 2.81 2.70 0 10,000 -0.1
13/02/2014
2.73
 772,990 2.70 2.77 2.66 0 8,000 -0.1
12/02/2014
2.70
 763,240 2.66 2.73 2.58 0 400 -0.0
11/02/2014
2.66
 1,907,180 2.62 2.77 2.62 1,000 0 0.0
10/02/2014
2.62
 2,007,400 2.47 2.62 2.43 0 0 0
07/02/2014
2.47
 674,510 2.51 2.55 2.47 0 0 0
06/02/2014
2.51
 878,390 2.43 2.51 2.43 0 0 0
27/01/2014
2.43
 269,410 2.51 2.51 2.43 0 0 0
24/01/2014
2.51
 745,450 2.43 2.51 2.40 0 0 0
23/01/2014
2.43
 1,973,900 2.36 2.51 2.40 0 0 0
22/01/2014
2.36
 468,120 2.32 2.36 2.28 0 0 0
21/01/2014
2.32
 206,060 2.32 2.36 2.28 0 0 0
20/01/2014
2.32
 1,539,710 2.32 2.43 2.17 0 0 0
17/01/2014
2.32
 498,010 2.36 2.36 2.28 0 0 0
16/01/2014
2.36
 503,800 2.36 2.40 2.28 0 0 0
15/01/2014
2.36
 715,180 2.36 2.40 2.32 0 0 0
14/01/2014
2.36
 377,250 2.40 2.40 2.32 0 0 0
13/01/2014
2.40
 727,200 2.32 2.43 2.32 0 0 0
10/01/2014
2.32
 664,600 2.36 2.43 2.32 100 23,380 -0.1
09/01/2014
2.36
 583,630 2.36 2.40 2.32 0 0 0
08/01/2014
2.36
 337,830 2.32 2.40 2.28 0 0 0
07/01/2014
2.32
 442,460 2.40 2.40 2.32 0 0 0
06/01/2014
2.40
 476,260 2.32 2.40 2.28 0 0 0
03/01/2014
2.32
 407,420 2.32 2.36 2.28 0 0 0
02/01/2014
2.32
 288,060 2.36 2.40 2.32 0 0 0
31/12/2013
2.36
 406,520 2.25 2.36 2.25 0 0 0
30/12/2013
2.25
 923,890 2.40 2.40 2.25 20,000 0 0.1
27/12/2013
2.40
 561,620 2.40 2.43 2.36 0 0 0
26/12/2013
2.40
 300,930 2.40 2.43 2.36 0 0 0
25/12/2013
2.40
 681,220 2.43 2.47 2.40 0 0 0
24/12/2013
2.43
 496,790 2.43 2.51 2.43 0 0 0
23/12/2013
2.43
 532,400 2.43 2.51 2.43 0 0 0
20/12/2013
2.43
 775,660 2.47 2.51 2.43 0 1,330 -0.0
19/12/2013
2.47
 1,006,810 2.47 2.58 2.47 0 0 0
18/12/2013
2.47
 461,950 2.47 2.51 2.43 0 0 0
17/12/2013
2.47
 1,110,010 2.40 2.51 2.40 0 0 0
16/12/2013
2.40
 245,970 2.36 2.43 2.32 0 0 0
13/12/2013
2.36
 373,620 2.40 2.43 2.32 0 0 0
12/12/2013
2.40
 682,560 2.32 2.40 2.28 0 0 0
11/12/2013
2.32
 721,470 2.43 2.43 2.32 0 0 0
10/12/2013
2.43
 354,470 2.47 2.51 2.43 0 0 0
09/12/2013
2.47
 467,280 2.51 2.58 2.47 0 0 0
06/12/2013
2.51
 1,334,070 2.47 2.58 2.47 0 0 0
05/12/2013
2.47
 499,600 2.47 2.51 2.43 0 0 0
04/12/2013
2.47
 1,004,410 2.55 2.58 2.47 0 0 0
03/12/2013
2.55
 1,595,670 2.40 2.55 2.40 10,000 0 0.1
02/12/2013
2.40
 407,850 2.43 2.43 2.36 0 0 0
29/11/2013
2.43
 1,041,380 2.43 2.51 2.40 0 0 0
28/11/2013
2.43
 578,740 2.47 2.51 2.40 0 0 0
27/11/2013
2.47
 1,035,320 2.47 2.55 2.40 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |