CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2014
2.59
 265,900 2.59 2.62 2.59 0 0 0
04/03/2014
2.59
 625,940 2.52 2.59 2.45 0 0 0
03/03/2014
2.52
 870,830 2.59 2.66 2.49 0 5,000 -0.0
28/02/2014
2.59
 686,030 2.62 2.66 2.52 0 0 0
27/02/2014
2.62
 1,767,300 2.62 2.73 2.62 0 0 0
26/02/2014
2.62
 457,600 2.59 2.62 2.56 6,000 0 0.0
25/02/2014
2.59
 523,930 2.59 2.62 2.56 0 2,000 -0.0
24/02/2014
2.59
 469,690 2.52 2.59 2.52 1,000 0 0.0
21/02/2014
2.52
 481,710 2.52 2.56 2.42 0 20,000 -0.1
20/02/2014
2.52
 1,928,970 2.66 2.69 2.49 146,930 0 1.1
19/02/2014
2.66
 888,720 2.69 2.69 2.59 0 0 0
18/02/2014
2.69
 740,440 2.62 2.73 2.59 0 0 0
17/02/2014
2.62
 2,462,590 2.49 2.66 2.45 108,360 0 0.8
14/02/2014
2.49
 1,526,180 2.49 2.56 2.45 0 10,000 -0.1
13/02/2014
2.49
 772,990 2.45 2.52 2.42 0 8,000 -0.1
12/02/2014
2.45
 763,240 2.42 2.49 2.35 0 400 -0.0
11/02/2014
2.42
 1,907,180 2.39 2.52 2.39 1,000 0 0.0
10/02/2014
2.39
 2,007,400 2.25 2.39 2.22 0 0 0
07/02/2014
2.25
 674,510 2.28 2.32 2.25 0 0 0
06/02/2014
2.28
 878,390 2.22 2.28 2.22 0 0 0
27/01/2014
2.22
 269,410 2.28 2.28 2.22 0 0 0
24/01/2014
2.28
 745,450 2.22 2.28 2.18 0 0 0
23/01/2014
2.22
 1,973,900 2.15 2.28 2.18 0 0 0
22/01/2014
2.15
 468,120 2.11 2.15 2.08 0 0 0
21/01/2014
2.11
 206,060 2.11 2.15 2.08 0 0 0
20/01/2014
2.11
 1,539,710 2.11 2.22 1.98 0 0 0
17/01/2014
2.11
 498,010 2.15 2.15 2.08 0 0 0
16/01/2014
2.15
 503,800 2.15 2.18 2.08 0 0 0
15/01/2014
2.15
 715,180 2.15 2.18 2.11 0 0 0
14/01/2014
2.15
 377,250 2.18 2.18 2.11 0 0 0
13/01/2014
2.18
 727,200 2.11 2.22 2.11 0 0 0
10/01/2014
2.11
 664,600 2.15 2.22 2.11 100 23,380 -0.1
09/01/2014
2.15
 583,630 2.15 2.18 2.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |