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)
05/11/2012
1.43
 40,670 1.43 1.43 1.40 0 0 0
02/11/2012
1.43
 140,680 1.50 1.50 1.43 0 0 0
01/11/2012
1.50
 24,510 1.50 1.54 1.47 0 0 0
31/10/2012
1.50
 11,640 1.54 1.54 1.47 0 0 0
30/10/2012
1.54
 41,990 1.50 1.54 1.50 0 0 0
29/10/2012
1.50
 34,160 1.47 1.50 1.47 0 0 0
26/10/2012
1.47
 35,310 1.47 1.50 1.47 0 0 0
25/10/2012
1.47
 11,120 1.50 1.50 1.47 0 0 0
24/10/2012
1.50
 19,860 1.54 1.54 1.50 0 0 0
23/10/2012
1.54
 54,510 1.50 1.54 1.50 0 0 0
22/10/2012
1.50
 121,420 1.54 1.54 1.50 0 0 0
19/10/2012
1.54
 106,460 1.54 1.57 1.50 0 10,000 -0.0
18/10/2012
1.54
 74,750 1.57 1.57 1.50 0 0 0
17/10/2012
1.57
 38,330 1.57 1.57 1.50 0 0 0
16/10/2012
1.57
 18,220 1.50 1.57 1.50 0 0 0
15/10/2012
1.50
 11,330 1.57 1.57 1.50 0 5,430 -0.0
12/10/2012
1.57
 58,250 1.57 1.61 1.54 0 0 0
11/10/2012
1.57
 79,890 1.57 1.61 1.54 0 0 0
10/10/2012
1.57
 25,240 1.54 1.57 1.50 15,430 0 0.1
09/10/2012
1.54
 23,380 1.57 1.57 1.50 0 0 0
08/10/2012
1.57
 16,960 1.50 1.57 1.50 0 0 0
05/10/2012
1.50
 234,750 1.54 1.54 1.50 0 0 0
04/10/2012
1.54
 57,990 1.54 1.54 1.47 0 0 0
03/10/2012
1.54
 21,610 1.54 1.57 1.50 0 1,650 -0.0
02/10/2012
1.54
 41,240 1.54 1.57 1.50 0 0 0
01/10/2012
1.54
 12,500 1.57 1.61 1.54 0 0 0
28/09/2012
1.57
 66,190 1.64 1.64 1.57 0 0 0
27/09/2012
1.64
 62,670 1.57 1.64 1.54 0 0 0
26/09/2012
1.57
 89,520 1.57 1.64 1.54 0 0 0
25/09/2012
1.57
 27,710 1.50 1.57 1.50 0 0 0
24/09/2012
1.50
 15,230 1.54 1.54 1.50 0 0 0
21/09/2012
1.54
 32,620 1.54 1.57 1.50 5,000 0 0.0
20/09/2012
1.54
 55,530 1.57 1.57 1.50 0 0 0
19/09/2012
1.57
 49,570 1.61 1.61 1.54 5,000 0 0.0
18/09/2012
1.61
 29,470 1.68 1.68 1.61 0 0 0
17/09/2012
1.68
 22,050 1.68 1.68 1.61 5,000 0 0.0
14/09/2012
1.68
 142,110 1.61 1.68 1.61 0 0 0
13/09/2012
1.61
 25,830 1.57 1.61 1.57 5,000 0 0.0
12/09/2012
1.57
 31,470 1.57 1.61 1.57 5,000 0 0.0
11/09/2012
1.57
 63,370 1.57 1.57 1.54 0 0 0
10/09/2012
1.57
 139,160 1.64 1.64 1.57 0 4,000 -0.0
07/09/2012
1.64
 115,830 1.68 1.71 1.64 10,000 0 0.0
06/09/2012
1.68
 84,070 1.64 1.68 1.61 0 0 0
05/09/2012
1.64
 30,720 1.68 1.71 1.64 0 0 0
04/09/2012
1.68
 33,140 1.71 1.75 1.68 0 0 0
31/08/2012
1.71
 33,830 1.68 1.71 1.64 0 0 0
30/08/2012
1.68
 38,580 1.71 1.75 1.68 0 0 0
29/08/2012
1.71
 52,220 1.71 1.75 1.71 0 0 0
28/08/2012
1.71
 70,350 1.64 1.71 1.61 0 0 0
27/08/2012
1.64
 231,900 1.71 1.71 1.64 0 0 0
24/08/2012
1.71
 166,130 1.64 1.71 1.57 0 0 0
23/08/2012
1.64
 170,230 1.71 1.71 1.64 500 0 0.0
22/08/2012
1.71
 122,470 1.78 1.78 1.71 0 0 0
21/08/2012
1.78
 185,140 1.85 1.85 1.78 30,000 0 0.2
20/08/2012
1.85
 121,260 1.78 1.85 1.78 0 0 0
17/08/2012
1.78
 106,460 1.81 1.85 1.78 0 0 0
16/08/2012
1.81
 84,340 1.81 1.85 1.78 0 0 0
15/08/2012
1.81
 48,450 1.85 1.88 1.81 0 0 0
14/08/2012
1.85
 61,290 1.81 1.85 1.81 0 0 0
13/08/2012
1.81
 70,710 1.85 1.85 1.81 0 0 0
10/08/2012
1.85
 92,220 1.88 1.88 1.85 0 0 0
09/08/2012
1.88
 157,450 1.81 1.88 1.78 1,500 0 0.0
08/08/2012
1.81
 18,110 1.81 1.85 1.78 5,000 0 0.0
07/08/2012
1.81
 29,690 1.85 1.85 1.78 2,000 0 0.0
06/08/2012
1.85
 100,810 1.81 1.85 1.81 0 0 0
03/08/2012
1.81
 37,630 1.81 1.81 1.78 0 300 -0.0
02/08/2012
1.81
 66,850 1.78 1.85 1.81 0 0 0
01/08/2012
1.78
 32,060 1.78 1.78 1.78 0 0 0
31/07/2012
1.78
 36,130 1.81 1.85 1.78 0 0 0
30/07/2012
1.81
 44,710 1.78 1.81 1.78 0 0 0
27/07/2012
1.78
 121,470 1.81 1.81 1.75 2,000 0 0.0
26/07/2012
1.81
 68,350 1.78 1.85 1.78 3,000 0 0.0
25/07/2012
1.78
 21,360 1.78 1.81 1.75 0 0 0
24/07/2012
1.78
 77,080 1.85 1.85 1.78 0 0 0
23/07/2012
1.85
 46,460 1.88 1.88 1.81 0 0 0
20/07/2012
1.88
 243,520 1.92 1.95 1.85 0 0 0
19/07/2012
1.92
 202,620 1.88 1.92 1.81 0 10,000 -0.1
18/07/2012
1.88
 76,740 1.85 1.88 1.81 0 0 0
17/07/2012
1.85
 170,500 1.78 1.85 1.78 2,000 10,000 -0.0
16/07/2012
1.78
 163,060 1.85 1.85 1.78 15,000 0 0.1
13/07/2012
1.85
 235,000 1.78 1.85 1.75 5,000 0 0.0
12/07/2012
1.78
 60,880 1.78 1.78 1.71 5,000 10,000 -0.0
11/07/2012
1.78
 35,760 1.75 1.78 1.75 0 0 0
10/07/2012
1.75
 136,770 1.68 1.75 1.68 0 0 0
09/07/2012
1.68
 52,520 1.71 1.75 1.68 5,000 0 0.0
06/07/2012
1.71
 151,750 1.68 1.71 1.68 20,000 0 0.1
05/07/2012
1.68
 98,740 1.68 1.71 1.64 20,000 0 0.1
04/07/2012
1.68
 52,510 1.71 1.75 1.68 10,000 0 0.0
03/07/2012
1.71
 201,430 1.78 1.78 1.71 16,300 0 0.1
02/07/2012
1.78
 111,180 1.85 1.85 1.78 10,000 0 0.1
29/06/2012
1.85
 32,210 1.78 1.85 1.75 7,650 0 0.0
28/06/2012
1.78
 55,220 1.78 1.81 1.71 10,000 8,000 0.0
27/06/2012
1.78
 344,470 1.85 1.85 1.75 9,500 0 0.0
26/06/2012
1.85
 0 1.85 1.85 1.85 15,000 30,060 -0.1
25/06/2012
1.85
 90,380 1.92 1.92 1.85 0 1,940 -0.0
22/06/2012
1.92
 76,010 1.95 1.95 1.92 5,000 25,000 -0.1
21/06/2012
1.95
 68,410 1.99 1.99 1.92 0 3,550 -0.0
20/06/2012
1.99
 97,190 1.92 1.99 1.88 8,070 0 0.0
19/06/2012
1.92
 258,490 1.99 1.99 1.92 10,000 0 0.1
18/06/2012
1.99
 83,940 1.99 2.02 1.99 0 3,670 -0.0

Chính sách bảo mật | Điều khoản sử dụng |