CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2014
2.55
 343,060 2.51 2.55 2.48 5,000 7,000 -0.0
28/07/2014
2.51
 331,420 2.55 2.59 2.48 300 0 0.0
25/07/2014
2.55
 487,180 2.62 2.66 2.55 5,000 0 0.0
24/07/2014
2.62
 1,068,340 2.51 2.66 2.55 20,000 0 0.1
23/07/2014
2.51
 229,990 2.55 2.55 2.51 0 0 0
22/07/2014
2.55
 434,740 2.55 2.59 2.48 0 3,000 -0.0
21/07/2014
2.55
 415,060 2.59 2.62 2.55 0 0 0
18/07/2014
2.59
 433,380 2.62 2.62 2.55 0 2,280 -0.0
17/07/2014
2.62
 327,860 2.62 2.66 2.59 0 0 0
16/07/2014
2.62
 326,430 2.62 2.66 2.62 0 0 0
15/07/2014
2.62
 197,610 2.59 2.66 2.59 0 0 0
14/07/2014
2.59
 304,680 2.59 2.62 2.55 0 0 0
11/07/2014
2.59
 447,670 2.59 2.62 2.48 0 200 -0.0
10/07/2014
2.59
 479,590 2.66 2.66 2.51 0 0 0
09/07/2014
2.66
 540,110 2.66 2.69 2.62 0 0 0
08/07/2014
2.66
 1,061,990 2.51 2.66 2.55 0 0 0
07/07/2014
2.51
 611,150 2.62 2.69 2.51 0 0 0
04/07/2014
2.62
 1,172,000 2.51 2.62 2.51 0 10,100 -0.1
03/07/2014
2.51
 574,570 2.48 2.59 2.51 0 0 0
02/07/2014
2.48
 180,410 2.44 2.51 2.44 2,000 0 0.0
01/07/2014
2.44
 246,180 2.48 2.51 2.44 0 0 0
30/06/2014
2.48
 220,000 2.51 2.51 2.44 0 200 -0.0
27/06/2014
2.51
 236,060 2.55 2.55 2.48 0 0 0
26/06/2014
2.55
 806,670 2.44 2.55 2.44 0 4,500 -0.0
25/06/2014
2.44
 224,700 2.44 2.51 2.37 0 0 0
24/06/2014
2.44
 120,390 2.33 2.44 2.33 0 0 0
23/06/2014
2.33
 56,880 2.41 2.44 2.33 2,000 0 0.0
20/06/2014
2.41
 164,330 2.44 2.48 2.37 0 0 0
19/06/2014
2.44
 572,480 2.48 2.48 2.33 0 0 0
18/06/2014
2.48
 495,120 2.51 2.55 2.48 0 10,000 -0.1
17/06/2014
2.51
 272,060 2.51 2.59 2.48 0 0 0
16/06/2014
2.51
 569,170 2.44 2.59 2.48 0 0 0
13/06/2014
2.44
 1,128,910 2.30 2.44 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |