CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-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
(2025-12-29) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
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)
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
26/11/2013
2.47
 1,057,630 2.36 2.51 2.32 0 0 0
25/11/2013
2.36
 760,570 2.43 2.51 2.36 20 0 0.0
22/11/2013
2.43
 1,391,180 2.47 2.51 2.36 2,000 0 0.0
21/11/2013
2.47
 2,145,920 2.62 2.66 2.47 0 0 0
20/11/2013
2.62
 1,102,130 2.51 2.62 2.51 0 3,000 -0.0
19/11/2013
2.51
 1,117,920 2.47 2.58 2.43 0 5,000 -0.0
18/11/2013
2.47
 2,002,780 2.36 2.51 2.36 0 5,000 -0.0
15/11/2013
2.36
 929,820 2.28 2.40 2.25 0 0 0
14/11/2013
2.28
 815,710 2.25 2.32 2.21 0 0 0
13/11/2013
2.25
 452,560 2.25 2.25 2.17 10,000 3,100 0.0
12/11/2013
2.25
 1,900,320 2.40 2.40 2.25 0 0 0
11/11/2013
2.40
 1,852,250 2.25 2.40 2.21 0 5,000 -0.0
08/11/2013
2.25
 732,850 2.25 2.25 2.17 0 6,980 -0.0
07/11/2013
2.25
 1,397,300 2.17 2.32 2.14 300 12,700 -0.1
06/11/2013
2.17
 2,608,220 2.06 2.17 2.10 0 5,000 -0.0
05/11/2013
2.06
 990,660 1.95 2.06 2.06 0 11,000 -0.1
04/11/2013
1.95
 979,780 1.84 1.95 1.84 0 0 0
01/11/2013
1.84
 168,380 1.84 1.84 1.80 0 0 0
31/10/2013
1.84
 248,270 1.84 1.84 1.80 0 0 0
30/10/2013
1.84
 187,310 1.84 1.87 1.80 0 0 0
29/10/2013
1.84
 440,230 1.84 1.87 1.76 0 0 0
28/10/2013
1.84
 808,260 1.91 1.95 1.84 0 0 0
25/10/2013
1.91
 415,570 1.87 1.91 1.84 0 0 0
24/10/2013
1.87
 707,970 1.87 1.95 1.87 0 1,330 -0.0
23/10/2013
1.87
 834,770 1.91 1.95 1.84 0 0 0
22/10/2013
1.91
 985,340 1.84 1.95 1.84 0 5,000 -0.0
21/10/2013
1.84
 764,250 1.72 1.84 1.76 0 5,000 -0.0
18/10/2013
1.72
 619,120 1.72 1.80 1.72 0 14,140 -0.1
17/10/2013
1.72
 964,680 1.61 1.72 1.69 0 10,000 -0.0
16/10/2013
1.61
 666,500 1.54 1.61 1.54 1,000 0 0.0
15/10/2013
1.54
 162,000 1.57 1.57 1.54 0 0 0
14/10/2013
1.57
 147,540 1.54 1.61 1.54 0 10,000 -0.0
11/10/2013
1.54
 216,210 1.46 1.54 1.50 0 0 0
10/10/2013
1.46
 182,640 1.50 1.54 1.46 0 0 0
09/10/2013
1.50
 207,710 1.50 1.54 1.50 0 0 0
08/10/2013
1.50
 84,500 1.54 1.54 1.50 0 0 0
07/10/2013
1.54
 440,170 1.46 1.54 1.46 0 0 0
04/10/2013
1.46
 36,590 1.50 1.50 1.46 0 0 0
03/10/2013
1.50
 185,530 1.50 1.54 1.46 0 0 0
02/10/2013
1.50
 132,870 1.54 1.54 1.50 0 5,000 -0.0
01/10/2013
1.54
 141,970 1.50 1.54 1.46 0 0 0
30/09/2013
1.50
 83,060 1.46 1.50 1.46 0 0 0
27/09/2013
1.46
 47,300 1.50 1.50 1.46 0 0 0
26/09/2013
1.50
 55,260 1.50 1.50 1.46 5,000 0 0.0
25/09/2013
1.50
 159,410 1.46 1.50 1.42 0 0 0
24/09/2013
1.46
 24,790 1.42 1.46 1.39 0 0 0
23/09/2013
1.42
 43,990 1.39 1.46 1.39 0 0 0
20/09/2013
1.39
 29,520 1.39 1.42 1.39 0 0 0
19/09/2013
1.39
 21,190 1.39 1.42 1.39 0 0 0
18/09/2013
1.39
 27,040 1.39 1.42 1.35 0 0 0
17/09/2013
1.39
 17,610 1.42 1.46 1.39 0 0 0
16/09/2013
1.42
 20,250 1.46 1.46 1.39 0 0 0
13/09/2013
1.46
 33,110 1.39 1.46 1.39 0 0 0
12/09/2013
1.39
 12,960 1.39 1.42 1.39 0 0 0
11/09/2013
1.39
 52,460 1.42 1.42 1.35 0 0 0
10/09/2013
1.42
 26,350 1.42 1.46 1.39 0 0 0
09/09/2013
1.42
 11,250 1.46 1.46 1.39 0 0 0
06/09/2013
1.46
 36,250 1.46 1.46 1.39 0 0 0
05/09/2013
1.46
 136,710 1.42 1.46 1.42 0 0 0
04/09/2013
1.42
 56,680 1.42 1.46 1.39 0 0 0
03/09/2013
1.42
 11,050 1.46 1.46 1.42 0 0 0
30/08/2013
1.46
 30,960 1.46 1.46 1.42 0 0 0
29/08/2013
1.46
 32,600 1.42 1.46 1.42 0 0 0
28/08/2013
1.42
 159,760 1.50 1.50 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |