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)
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
27/08/2013
1.50
 19,110 1.50 1.50 1.46 0 0 0
26/08/2013
1.50
 42,330 1.50 1.50 1.42 0 0 0
23/08/2013
1.50
 197,620 1.50 1.54 1.46 0 0 0
22/08/2013
1.50
 88,240 1.54 1.54 1.46 0 10,000 -0.0
21/08/2013
1.54
 132,320 1.50 1.54 1.50 0 0 0
20/08/2013
1.50
 178,110 1.54 1.54 1.50 0 0 0
19/08/2013
1.54
 178,730 1.54 1.57 1.50 0 0 0
16/08/2013
1.54
 228,800 1.54 1.54 1.50 0 0 0
15/08/2013
1.54
 111,750 1.50 1.54 1.46 0 0 0
14/08/2013
1.50
 30,510 1.46 1.50 1.46 0 0 0
13/08/2013
1.46
 20,590 1.50 1.50 1.46 0 0 0
12/08/2013
1.50
 8,120 1.50 1.50 1.46 0 0 0
09/08/2013
1.50
 5,230 1.50 1.50 1.50 0 0 0
08/08/2013
1.50
 34,180 1.50 1.50 1.50 0 0 0
07/08/2013
1.50
 59,580 1.50 1.54 1.50 0 0 0
06/08/2013
1.50
 41,040 1.54 1.54 1.50 0 0 0
05/08/2013
1.54
 27,150 1.50 1.54 1.50 0 0 0
02/08/2013
1.50
 37,020 1.50 1.54 1.50 0 0 0
01/08/2013
1.50
 24,450 1.54 1.54 1.50 0 0 0
31/07/2013
1.54
 52,780 1.54 1.54 1.50 0 0 0
30/07/2013
1.54
 61,120 1.54 1.54 1.50 0 0 0
29/07/2013
1.54
 95,850 1.54 1.54 1.50 0 0 0
26/07/2013
1.54
 47,720 1.50 1.57 1.50 0 0 0
25/07/2013
1.50
 18,710 1.50 1.54 1.50 2,720 0 0.0
24/07/2013
1.50
 66,060 1.54 1.54 1.50 0 0 0
23/07/2013
1.54
 65,390 1.54 1.57 1.54 0 0 0
22/07/2013
1.54
 16,730 1.57 1.57 1.54 0 0 0
19/07/2013
1.57
 70,370 1.57 1.61 1.57 0 0 0
18/07/2013
1.57
 50,230 1.57 1.61 1.54 0 0 0
17/07/2013
1.57
 54,550 1.57 1.61 1.57 0 0 0
16/07/2013
1.57
 90,730 1.61 1.61 1.57 0 0 0
15/07/2013
1.61
 10,310 1.61 1.61 1.57 0 0 0
12/07/2013
1.61
 48,180 1.54 1.61 1.54 0 0 0
11/07/2013
1.54
 4,210 1.61 1.61 1.54 0 0 0
10/07/2013
1.61
 36,060 1.57 1.61 1.57 0 0 0
09/07/2013
1.57
 21,650 1.57 1.61 1.57 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |