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)
08/01/2014
2.15
 337,830 2.11 2.18 2.08 0 0 0
07/01/2014
2.11
 442,460 2.18 2.18 2.11 0 0 0
06/01/2014
2.18
 476,260 2.11 2.18 2.08 0 0 0
03/01/2014
2.11
 407,420 2.11 2.15 2.08 0 0 0
02/01/2014
2.11
 288,060 2.15 2.18 2.11 0 0 0
31/12/2013
2.15
 406,520 2.04 2.15 2.04 0 0 0
30/12/2013
2.04
 923,890 2.18 2.18 2.04 20,000 0 0.1
27/12/2013
2.18
 561,620 2.18 2.22 2.15 0 0 0
26/12/2013
2.18
 300,930 2.18 2.22 2.15 0 0 0
25/12/2013
2.18
 681,220 2.22 2.25 2.18 0 0 0
24/12/2013
2.22
 496,790 2.22 2.28 2.22 0 0 0
23/12/2013
2.22
 532,400 2.22 2.28 2.22 0 0 0
20/12/2013
2.22
 775,660 2.25 2.28 2.22 0 1,330 -0.0
19/12/2013
2.25
 1,006,810 2.25 2.35 2.25 0 0 0
18/12/2013
2.25
 461,950 2.25 2.28 2.22 0 0 0
17/12/2013
2.25
 1,110,010 2.18 2.28 2.18 0 0 0
16/12/2013
2.18
 245,970 2.15 2.22 2.11 0 0 0
13/12/2013
2.15
 373,620 2.18 2.22 2.11 0 0 0
12/12/2013
2.18
 682,560 2.11 2.18 2.08 0 0 0
11/12/2013
2.11
 721,470 2.22 2.22 2.11 0 0 0
10/12/2013
2.22
 354,470 2.25 2.28 2.22 0 0 0
09/12/2013
2.25
 467,280 2.28 2.35 2.25 0 0 0
06/12/2013
2.28
 1,334,070 2.25 2.35 2.25 0 0 0
05/12/2013
2.25
 499,600 2.25 2.28 2.22 0 0 0
04/12/2013
2.25
 1,004,410 2.32 2.35 2.25 0 0 0
03/12/2013
2.32
 1,595,670 2.18 2.32 2.18 10,000 0 0.1
02/12/2013
2.18
 407,850 2.22 2.22 2.15 0 0 0
29/11/2013
2.22
 1,041,380 2.22 2.28 2.18 0 0 0
28/11/2013
2.22
 578,740 2.25 2.28 2.18 0 0 0
27/11/2013
2.25
 1,035,320 2.25 2.32 2.18 0 10,000 -0.1
26/11/2013
2.25
 1,057,630 2.15 2.28 2.11 0 0 0
25/11/2013
2.15
 760,570 2.22 2.28 2.15 20 0 0.0
22/11/2013
2.22
 1,391,180 2.25 2.28 2.15 2,000 0 0.0
21/11/2013
2.25
 2,145,920 2.39 2.42 2.25 0 0 0
20/11/2013
2.39
 1,102,130 2.28 2.39 2.28 0 3,000 -0.0
19/11/2013
2.28
 1,117,920 2.25 2.35 2.22 0 5,000 -0.0
18/11/2013
2.25
 2,002,780 2.15 2.28 2.15 0 5,000 -0.0
15/11/2013
2.15
 929,820 2.08 2.18 2.04 0 0 0
14/11/2013
2.08
 815,710 2.04 2.11 2.01 0 0 0
13/11/2013
2.04
 452,560 2.04 2.04 1.98 10,000 3,100 0.0
12/11/2013
2.04
 1,900,320 2.18 2.18 2.04 0 0 0
11/11/2013
2.18
 1,852,250 2.04 2.18 2.01 0 5,000 -0.0
08/11/2013
2.04
 732,850 2.04 2.04 1.98 0 6,980 -0.0
07/11/2013
2.04
 1,397,300 1.98 2.11 1.94 300 12,700 -0.1
06/11/2013
1.98
 2,608,220 1.87 1.98 1.91 0 5,000 -0.0
05/11/2013
1.87
 990,660 1.77 1.87 1.87 0 11,000 -0.1
04/11/2013
1.77
 979,780 1.67 1.77 1.67 0 0 0
01/11/2013
1.67
 168,380 1.67 1.67 1.64 0 0 0
31/10/2013
1.67
 248,270 1.67 1.67 1.64 0 0 0
30/10/2013
1.67
 187,310 1.67 1.70 1.64 0 0 0
29/10/2013
1.67
 440,230 1.67 1.70 1.60 0 0 0
28/10/2013
1.67
 808,260 1.74 1.77 1.67 0 0 0
25/10/2013
1.74
 415,570 1.70 1.74 1.67 0 0 0
24/10/2013
1.70
 707,970 1.70 1.77 1.70 0 1,330 -0.0
23/10/2013
1.70
 834,770 1.74 1.77 1.67 0 0 0
22/10/2013
1.74
 985,340 1.67 1.77 1.67 0 5,000 -0.0
21/10/2013
1.67
 764,250 1.57 1.67 1.60 0 5,000 -0.0
18/10/2013
1.57
 619,120 1.57 1.64 1.57 0 14,140 -0.1
17/10/2013
1.57
 964,680 1.47 1.57 1.53 0 10,000 -0.0
16/10/2013
1.47
 666,500 1.40 1.47 1.40 1,000 0 0.0
15/10/2013
1.40
 162,000 1.43 1.43 1.40 0 0 0
14/10/2013
1.43
 147,540 1.40 1.47 1.40 0 10,000 -0.0
11/10/2013
1.40
 216,210 1.33 1.40 1.36 0 0 0
10/10/2013
1.33
 182,640 1.36 1.40 1.33 0 0 0
09/10/2013
1.36
 207,710 1.36 1.40 1.36 0 0 0
08/10/2013
1.36
 84,500 1.40 1.40 1.36 0 0 0
07/10/2013
1.40
 440,170 1.33 1.40 1.33 0 0 0
04/10/2013
1.33
 36,590 1.36 1.36 1.33 0 0 0
03/10/2013
1.36
 185,530 1.36 1.40 1.33 0 0 0
02/10/2013
1.36
 132,870 1.40 1.40 1.36 0 5,000 -0.0
01/10/2013
1.40
 141,970 1.36 1.40 1.33 0 0 0
30/09/2013
1.36
 83,060 1.33 1.36 1.33 0 0 0
27/09/2013
1.33
 47,300 1.36 1.36 1.33 0 0 0
26/09/2013
1.36
 55,260 1.36 1.36 1.33 5,000 0 0.0
25/09/2013
1.36
 159,410 1.33 1.36 1.30 0 0 0
24/09/2013
1.33
 24,790 1.30 1.33 1.26 0 0 0
23/09/2013
1.30
 43,990 1.26 1.33 1.26 0 0 0
20/09/2013
1.26
 29,520 1.26 1.30 1.26 0 0 0
19/09/2013
1.26
 21,190 1.26 1.30 1.26 0 0 0
18/09/2013
1.26
 27,040 1.26 1.30 1.23 0 0 0
17/09/2013
1.26
 17,610 1.30 1.33 1.26 0 0 0
16/09/2013
1.30
 20,250 1.33 1.33 1.26 0 0 0
13/09/2013
1.33
 33,110 1.26 1.33 1.26 0 0 0
12/09/2013
1.26
 12,960 1.26 1.30 1.26 0 0 0
11/09/2013
1.26
 52,460 1.30 1.30 1.23 0 0 0
10/09/2013
1.30
 26,350 1.30 1.33 1.26 0 0 0
09/09/2013
1.30
 11,250 1.33 1.33 1.26 0 0 0
06/09/2013
1.33
 36,250 1.33 1.33 1.26 0 0 0
05/09/2013
1.33
 136,710 1.30 1.33 1.30 0 0 0
04/09/2013
1.30
 56,680 1.30 1.33 1.26 0 0 0
03/09/2013
1.30
 11,050 1.33 1.33 1.30 0 0 0
30/08/2013
1.33
 30,960 1.33 1.33 1.30 0 0 0
29/08/2013
1.33
 32,600 1.30 1.33 1.30 0 0 0
28/08/2013
1.30
 159,760 1.36 1.36 1.30 0 0 0
27/08/2013
1.36
 19,110 1.36 1.36 1.33 0 0 0
26/08/2013
1.36
 42,330 1.36 1.36 1.30 0 0 0
23/08/2013
1.36
 197,620 1.36 1.40 1.33 0 0 0
22/08/2013
1.36
 88,240 1.40 1.40 1.33 0 10,000 -0.0
21/08/2013
1.40
 132,320 1.36 1.40 1.36 0 0 0
20/08/2013
1.36
 178,110 1.40 1.40 1.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |