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)
26/10/2012
1.33
 35,310 1.33 1.37 1.33 0 0 0
25/10/2012
1.33
 11,120 1.37 1.37 1.33 0 0 0
24/10/2012
1.37
 19,860 1.40 1.40 1.37 0 0 0
23/10/2012
1.40
 54,510 1.37 1.40 1.37 0 0 0
22/10/2012
1.37
 121,420 1.40 1.40 1.37 0 0 0
19/10/2012
1.40
 106,460 1.40 1.43 1.37 0 10,000 -0.0
18/10/2012
1.40
 74,750 1.43 1.43 1.37 0 0 0
17/10/2012
1.43
 38,330 1.43 1.43 1.37 0 0 0
16/10/2012
1.43
 18,220 1.37 1.43 1.37 0 0 0
15/10/2012
1.37
 11,330 1.43 1.43 1.37 0 5,430 -0.0
12/10/2012
1.43
 58,250 1.43 1.46 1.40 0 0 0
11/10/2012
1.43
 79,890 1.43 1.46 1.40 0 0 0
10/10/2012
1.43
 25,240 1.40 1.43 1.37 15,430 0 0.1
09/10/2012
1.40
 23,380 1.43 1.43 1.37 0 0 0
08/10/2012
1.43
 16,960 1.37 1.43 1.37 0 0 0
05/10/2012
1.37
 234,750 1.40 1.40 1.37 0 0 0
04/10/2012
1.40
 57,990 1.40 1.40 1.33 0 0 0
03/10/2012
1.40
 21,610 1.40 1.43 1.37 0 1,650 -0.0
02/10/2012
1.40
 41,240 1.40 1.43 1.37 0 0 0
01/10/2012
1.40
 12,500 1.43 1.46 1.40 0 0 0
28/09/2012
1.43
 66,190 1.49 1.49 1.43 0 0 0
27/09/2012
1.49
 62,670 1.43 1.49 1.40 0 0 0
26/09/2012
1.43
 89,520 1.43 1.49 1.40 0 0 0
25/09/2012
1.43
 27,710 1.37 1.43 1.37 0 0 0
24/09/2012
1.37
 15,230 1.40 1.40 1.37 0 0 0
21/09/2012
1.40
 32,620 1.40 1.43 1.37 5,000 0 0.0
20/09/2012
1.40
 55,530 1.43 1.43 1.37 0 0 0
19/09/2012
1.43
 49,570 1.46 1.46 1.40 5,000 0 0.0
18/09/2012
1.46
 29,470 1.52 1.52 1.46 0 0 0
17/09/2012
1.52
 22,050 1.52 1.52 1.46 5,000 0 0.0
14/09/2012
1.52
 142,110 1.46 1.52 1.46 0 0 0
13/09/2012
1.46
 25,830 1.43 1.46 1.43 5,000 0 0.0
12/09/2012
1.43
 31,470 1.43 1.46 1.43 5,000 0 0.0
11/09/2012
1.43
 63,370 1.43 1.43 1.40 0 0 0
10/09/2012
1.43
 139,160 1.49 1.49 1.43 0 4,000 -0.0
07/09/2012
1.49
 115,830 1.52 1.56 1.49 10,000 0 0.0
06/09/2012
1.52
 84,070 1.49 1.52 1.46 0 0 0
05/09/2012
1.49
 30,720 1.52 1.56 1.49 0 0 0
04/09/2012
1.52
 33,140 1.56 1.59 1.52 0 0 0
31/08/2012
1.56
 33,830 1.52 1.56 1.49 0 0 0
30/08/2012
1.52
 38,580 1.56 1.59 1.52 0 0 0
29/08/2012
1.56
 52,220 1.56 1.59 1.56 0 0 0
28/08/2012
1.56
 70,350 1.49 1.56 1.46 0 0 0
27/08/2012
1.49
 231,900 1.56 1.56 1.49 0 0 0
24/08/2012
1.56
 166,130 1.49 1.56 1.43 0 0 0
23/08/2012
1.49
 170,230 1.56 1.56 1.49 500 0 0.0
22/08/2012
1.56
 122,470 1.62 1.62 1.56 0 0 0
21/08/2012
1.62
 185,140 1.68 1.68 1.62 30,000 0 0.2
20/08/2012
1.68
 121,260 1.62 1.68 1.62 0 0 0
17/08/2012
1.62
 106,460 1.65 1.68 1.62 0 0 0
16/08/2012
1.65
 84,340 1.65 1.68 1.62 0 0 0
15/08/2012
1.65
 48,450 1.68 1.71 1.65 0 0 0
14/08/2012
1.68
 61,290 1.65 1.68 1.65 0 0 0
13/08/2012
1.65
 70,710 1.68 1.68 1.65 0 0 0
10/08/2012
1.68
 92,220 1.71 1.71 1.68 0 0 0
09/08/2012
1.71
 157,450 1.65 1.71 1.62 1,500 0 0.0
08/08/2012
1.65
 18,110 1.65 1.68 1.62 5,000 0 0.0
07/08/2012
1.65
 29,690 1.68 1.68 1.62 2,000 0 0.0
06/08/2012
1.68
 100,810 1.65 1.68 1.65 0 0 0
03/08/2012
1.65
 37,630 1.65 1.65 1.62 0 300 -0.0
02/08/2012
1.65
 66,850 1.62 1.68 1.65 0 0 0
01/08/2012
1.62
 32,060 1.62 1.62 1.62 0 0 0
31/07/2012
1.62
 36,130 1.65 1.68 1.62 0 0 0
30/07/2012
1.65
 44,710 1.62 1.65 1.62 0 0 0
27/07/2012
1.62
 121,470 1.65 1.65 1.59 2,000 0 0.0
26/07/2012
1.65
 68,350 1.62 1.68 1.62 3,000 0 0.0
25/07/2012
1.62
 21,360 1.62 1.65 1.59 0 0 0
24/07/2012
1.62
 77,080 1.68 1.68 1.62 0 0 0
23/07/2012
1.68
 46,460 1.71 1.71 1.65 0 0 0
20/07/2012
1.71
 243,520 1.75 1.78 1.68 0 0 0
19/07/2012
1.75
 202,620 1.71 1.75 1.65 0 10,000 -0.1
18/07/2012
1.71
 76,740 1.68 1.71 1.65 0 0 0
17/07/2012
1.68
 170,500 1.62 1.68 1.62 2,000 10,000 -0.0
16/07/2012
1.62
 163,060 1.68 1.68 1.62 15,000 0 0.1
13/07/2012
1.68
 235,000 1.62 1.68 1.59 5,000 0 0.0
12/07/2012
1.62
 60,880 1.62 1.62 1.56 5,000 10,000 -0.0
11/07/2012
1.62
 35,760 1.59 1.62 1.59 0 0 0
10/07/2012
1.59
 136,770 1.52 1.59 1.52 0 0 0
09/07/2012
1.52
 52,520 1.56 1.59 1.52 5,000 0 0.0
06/07/2012
1.56
 151,750 1.52 1.56 1.52 20,000 0 0.1
05/07/2012
1.52
 98,740 1.52 1.56 1.49 20,000 0 0.1
04/07/2012
1.52
 52,510 1.56 1.59 1.52 10,000 0 0.0
03/07/2012
1.56
 201,430 1.62 1.62 1.56 16,300 0 0.1
02/07/2012
1.62
 111,180 1.68 1.68 1.62 10,000 0 0.1
29/06/2012
1.68
 32,210 1.62 1.68 1.59 7,650 0 0.0
28/06/2012
1.62
 55,220 1.62 1.65 1.56 10,000 8,000 0.0
27/06/2012
1.62
 344,470 1.68 1.68 1.59 9,500 0 0.0
26/06/2012
1.68
 0 1.68 1.68 1.68 15,000 30,060 -0.1
25/06/2012
1.68
 90,380 1.75 1.75 1.68 0 1,940 -0.0
22/06/2012
1.75
 76,010 1.78 1.78 1.75 5,000 25,000 -0.1
21/06/2012
1.78
 68,410 1.81 1.81 1.75 0 3,550 -0.0
20/06/2012
1.81
 97,190 1.75 1.81 1.71 8,070 0 0.0
19/06/2012
1.75
 258,490 1.81 1.81 1.75 10,000 0 0.1
18/06/2012
1.81
 83,940 1.81 1.84 1.81 0 3,670 -0.0
15/06/2012
1.81
 92,460 1.75 1.81 1.75 2,000 0 0.0
14/06/2012
1.75
 67,540 1.78 1.78 1.75 0 0 0
13/06/2012
1.78
 90,660 1.78 1.81 1.75 15,000 0 0.1
12/06/2012
1.78
 287,470 1.81 1.84 1.78 5,000 10,000 -0.0
11/06/2012
1.81
 159,200 1.84 1.87 1.78 5,400 0 0.0
08/06/2012
1.84
 250,450 1.87 1.91 1.81 5,410 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |