CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.15
(-1.26%)
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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |