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)
03/04/2013
1.75
 56,390 1.78 1.78 1.75 0 0 0
02/04/2013
1.78
 383,310 1.75 1.78 1.71 0 0 0
01/04/2013
1.75
 95,220 1.75 1.78 1.71 0 0 0
29/03/2013
1.75
 45,550 1.71 1.75 1.68 100 0 0.0
28/03/2013
1.71
 37,340 1.75 1.75 1.71 2,000 0 0.0
27/03/2013
1.75
 77,700 1.75 1.78 1.71 0 0 0
26/03/2013
1.75
 111,720 1.71 1.81 1.75 0 0 0
25/03/2013
1.71
 89,870 1.75 1.78 1.71 0 0 0
22/03/2013
1.75
 281,210 1.78 1.78 1.71 0 0 0
21/03/2013
1.78
 109,610 1.81 1.81 1.75 0 0 0
20/03/2013
1.81
 57,010 1.78 1.85 1.75 0 2,200 -0.0
19/03/2013
1.78
 30,030 1.75 1.81 1.75 0 0 0
18/03/2013
1.75
 830,870 1.85 1.85 1.75 10,000 0 0.1
15/03/2013
1.85
 8,790 1.81 1.85 1.81 0 0 0
14/03/2013
1.81
 49,990 1.81 1.85 1.78 0 0 0
13/03/2013
1.81
 36,680 1.81 1.85 1.81 0 2,590 -0.0
12/03/2013
1.81
 31,130 1.88 1.92 1.81 0 0 0
11/03/2013
1.88
 216,260 1.78 1.88 1.78 0 0 0
08/03/2013
1.78
 121,170 1.78 1.85 1.78 0 0 0
07/03/2013
1.78
 15,530 1.81 1.85 1.75 0 0 0
06/03/2013
1.81
 50,960 1.75 1.85 1.75 0 2,000 -0.0
05/03/2013
1.75
 920,670 1.78 1.81 1.71 0 0 0
04/03/2013
1.78
 268,630 1.88 1.88 1.78 0 0 0
01/03/2013
1.88
 73,750 1.88 1.88 1.81 2,200 5,000 -0.0
28/02/2013
1.88
 95,310 1.85 1.92 1.81 0 10,000 -0.1
27/02/2013
1.85
 217,760 1.81 1.85 1.75 0 32,000 -0.2
26/02/2013
1.81
 626,620 1.92 1.92 1.81 2,000 0 0.0
25/02/2013
1.92
 197,080 2.06 2.09 1.92 0 0 0
22/02/2013
2.06
 954,450 1.95 2.06 1.92 0 10,000 -0.1
21/02/2013
1.95
 1,204,790 1.95 2.06 1.95 32,000 2,000 0.2
20/02/2013
1.95
 916,480 1.85 1.95 1.81 0 5,000 -0.0
19/02/2013
1.85
 232,660 1.81 1.88 1.81 0 30 -0.0
18/02/2013
1.81
 162,800 1.78 1.85 1.75 0 0 0
08/02/2013
1.78
 61,460 1.71 1.78 1.75 0 800 -0.0
07/02/2013
1.71
 102,130 1.71 1.78 1.71 0 0 0
06/02/2013
1.71
 67,380 1.64 1.71 1.64 1,680 0 0.0
05/02/2013
1.64
 49,090 1.71 1.71 1.61 400 0 0.0
04/02/2013
1.71
 32,810 1.71 1.75 1.68 0 0 0
01/02/2013
1.71
 32,220 1.71 1.71 1.68 0 0 0
31/01/2013
1.71
 80,950 1.71 1.75 1.68 0 0 0
30/01/2013
1.71
 225,530 1.71 1.81 1.68 0 5,000 -0.0
29/01/2013
1.71
 167,500 1.71 1.75 1.68 0 0 0
28/01/2013
1.71
 403,180 1.71 1.78 1.68 0 0 0
25/01/2013
1.71
 205,350 1.71 1.78 1.68 0 0 0
24/01/2013
1.71
 87,930 1.68 1.75 1.68 0 860 -0.0
23/01/2013
1.68
 98,770 1.68 1.71 1.64 3,000 0 0.0
22/01/2013
1.68
 273,870 1.71 1.71 1.64 0 50,000 -0.2
21/01/2013
1.71
 224,250 1.75 1.75 1.68 0 91,800 -0.4
18/01/2013
1.75
 504,080 1.85 1.85 1.75 2,000 150 0.0
17/01/2013
1.85
 527,840 1.75 1.85 1.75 40,000 1,000 0.2
16/01/2013
1.75
 454,670 1.64 1.75 1.64 110,000 0 0.5
15/01/2013
1.64
 203,880 1.57 1.68 1.54 0 0 0
14/01/2013
1.57
 95,880 1.57 1.61 1.54 3,100 30,000 -0.1
11/01/2013
1.57
 70,880 1.57 1.61 1.57 2,000 0 0.0
10/01/2013
1.57
 95,270 1.57 1.61 1.54 0 0 0
09/01/2013
1.57
 323,940 1.61 1.64 1.57 0 0 0
08/01/2013
1.61
 87,290 1.61 1.64 1.57 0 0 0
07/01/2013
1.61
 104,410 1.64 1.68 1.61 900 0 0.0
04/01/2013
1.64
 119,150 1.61 1.68 1.57 30,000 0 0.1
03/01/2013
1.61
 429,860 1.64 1.68 1.57 0 0 0
02/01/2013
1.64
 413,210 1.61 1.68 1.61 0 0 0
28/12/2012
1.61
 83,000 1.57 1.61 1.54 0 0 0
27/12/2012
1.57
 79,100 1.57 1.61 1.54 0 0 0
26/12/2012
1.57
 63,530 1.54 1.57 1.50 0 0 0
25/12/2012
1.54
 42,180 1.54 1.54 1.50 2,000 0 0.0
24/12/2012
1.54
 8,120 1.54 1.57 1.54 2,000 0 0.0
21/12/2012
1.54
 30,110 1.50 1.54 1.50 0 0 0
20/12/2012
1.50
 26,320 1.50 1.57 1.50 0 0 0
19/12/2012
1.50
 39,190 1.54 1.57 1.50 5,000 0 0.0
18/12/2012
1.54
 7,570 1.54 1.57 1.54 0 0 0
17/12/2012
1.54
 79,990 1.50 1.54 1.50 0 0 0
14/12/2012
1.50
 50,480 1.50 1.57 1.50 0 0 0
13/12/2012
1.50
 13,980 1.57 1.61 1.50 0 0 0
12/12/2012
1.57
 97,030 1.57 1.61 1.54 0 0 0
11/12/2012
1.57
 99,000 1.54 1.57 1.50 0 0 0
10/12/2012
1.54
 99,970 1.47 1.54 1.47 0 0 0
07/12/2012
1.47
 59,510 1.50 1.54 1.47 0 0 0
06/12/2012
1.50
 55,610 1.47 1.50 1.40 0 0 0
05/12/2012
1.47
 44,490 1.47 1.50 1.43 5,000 0 0.0
04/12/2012
1.47
 20,380 1.47 1.47 1.43 0 0 0
03/12/2012
1.47
 23,410 1.43 1.47 1.43 0 0 0
30/11/2012
1.43
 15,010 1.43 1.47 1.43 0 0 0
29/11/2012
1.43
 2,030 1.43 1.47 1.43 0 0 0
28/11/2012
1.43
 31,320 1.43 1.47 1.43 0 0 0
27/11/2012
1.43
 40,360 1.47 1.47 1.43 0 0 0
26/11/2012
1.47
 7,050 1.47 1.47 1.43 0 0 0
23/11/2012
1.47
 13,210 1.47 1.47 1.43 0 0 0
22/11/2012
1.47
 29,490 1.50 1.50 1.47 0 0 0
21/11/2012
1.50
 30,790 1.50 1.50 1.43 0 0 0
20/11/2012
1.50
 5,730 1.50 1.50 1.47 0 0 0
19/11/2012
1.50
 21,790 1.50 1.50 1.43 0 0 0
16/11/2012
1.50
 25,160 1.47 1.50 1.47 13,000 5,470 0.0
15/11/2012
1.47
 15,030 1.54 1.54 1.47 0 0 0
14/11/2012
1.54
 31,400 1.50 1.54 1.50 0 0 0
13/11/2012
1.50
 66,030 1.50 1.54 1.50 0 0 0
12/11/2012
1.50
 40,290 1.47 1.50 1.47 0 0 0
09/11/2012
1.47
 11,050 1.47 1.47 1.43 0 4,260 -0.0
08/11/2012
1.47
 6,560 1.47 1.47 1.43 0 0 0
07/11/2012
1.47
 19,880 1.43 1.50 1.43 0 0 0
06/11/2012
1.43
 9,780 1.43 1.47 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |