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) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
2.08
 65,180 2.08 2.08 2.08 0 0 0
31/03/2011
2.08
 60,800 2.08 2.11 2.05 0 0 0
30/03/2011
2.08
 117,920 2.11 2.11 2.05 0 0 0
29/03/2011
2.11
 89,280 2.11 2.11 2.08 0 0 0
28/03/2011
2.11
 82,710 2.11 2.14 2.11 0 0 0
25/03/2011
2.11
 50,060 2.11 2.14 2.08 0 0 0
24/03/2011
2.11
 50,180 2.11 2.14 2.11 0 0 0
23/03/2011
2.11
 58,340 2.14 2.16 2.11 1,300 0 0.0
22/03/2011
2.14
 34,780 2.16 2.16 2.11 4,000 0 0.0
21/03/2011
2.16
 131,420 2.16 2.19 2.14 0 0 0
18/03/2011
2.16
 158,090 2.08 2.16 2.11 3,000 0 0.0
17/03/2011
2.08
 195,250 2.08 2.14 2.05 0 0 0
16/03/2011
2.08
 76,920 2.11 2.14 2.08 0 1,680 -0.0
15/03/2011
2.11
 59,960 2.14 2.14 2.11 0 0 0
14/03/2011
2.14
 132,820 2.22 2.25 2.14 30,000 0 0.2
11/03/2011
2.22
 370,670 2.14 2.22 2.16 2,000 4,000 -0.0
10/03/2011
2.14
 155,680 2.05 2.14 2.02 0 0 0
09/03/2011
2.05
 88,480 2.11 2.11 2.02 0 0 0
08/03/2011
2.11
 33,880 2.14 2.16 2.11 0 0 0
07/03/2011
2.14
 92,450 2.14 2.16 2.11 0 0 0
04/03/2011
2.14
 99,370 2.11 2.16 2.11 0 0 0
03/03/2011
2.11
 104,450 2.16 2.19 2.11 0 0 0
02/03/2011
2.16
 170,610 2.25 2.25 2.16 0 0 0
01/03/2011
2.25
 139,870 2.25 2.25 2.22 0 0 0
28/02/2011
2.25
 125,360 2.31 2.34 2.25 0 0 0
25/02/2011
2.31
 74,510 2.28 2.31 2.25 0 0 0
24/02/2011
2.28
 156,290 2.31 2.31 2.19 0 0 0
23/02/2011
2.31
 138,900 2.25 2.34 2.25 0 0 0
22/02/2011
2.25
 174,870 2.25 2.28 2.22 1,500 0 0.0
21/02/2011
2.25
 304,000 2.37 2.37 2.25 0 0 0
18/02/2011
2.37
 101,120 2.40 2.42 2.37 0 0 0
17/02/2011
2.40
 134,010 2.45 2.45 2.40 0 0 0
16/02/2011
2.45
 88,400 2.51 2.51 2.45 0 0 0
15/02/2011
2.51
 108,290 2.54 2.54 2.51 0 0 0
14/02/2011
2.54
 129,590 2.57 2.60 2.51 1,000 0 0.0
11/02/2011
2.57
 145,100 2.57 2.57 2.51 0 0 0
10/02/2011
2.57
 85,590 2.57 2.60 2.54 0 0 0
09/02/2011
2.57
 125,530 2.60 2.60 2.51 0 0 0
08/02/2011
2.60
 156,430 2.54 2.63 2.54 0 0 0
28/01/2011
2.54
 321,330 2.42 2.54 2.48 3,000 0 0.0
27/01/2011
2.42
 60,850 2.42 2.45 2.42 0 0 0
26/01/2011
2.42
 141,200 2.40 2.42 2.34 0 0 0
25/01/2011
2.40
 105,110 2.42 2.42 2.37 0 0 0
24/01/2011
2.42
 75,760 2.45 2.45 2.42 0 0 0
21/01/2011
2.45
 67,780 2.45 2.48 2.42 0 0 0
20/01/2011
2.45
 103,650 2.48 2.51 2.45 0 0 0
19/01/2011
2.48
 62,540 2.48 2.51 2.45 0 0 0
18/01/2011
2.48
 77,380 2.51 2.54 2.48 0 0 0
17/01/2011
2.51
 106,590 2.51 2.57 2.48 550 0 0.0
14/01/2011
2.51
 120,550 2.48 2.51 2.42 450 0 0.0
13/01/2011
2.48
 48,050 2.45 2.51 2.42 0 0 0
12/01/2011
2.45
 57,170 2.42 2.48 2.42 0 1,530 -0.0
11/01/2011
2.42
 252,570 2.48 2.48 2.40 0 0 0
10/01/2011
2.48
 160,440 2.51 2.51 2.45 570 14,020 -0.1
07/01/2011
2.51
 74,740 2.54 2.57 2.51 0 0 0
06/01/2011
2.54
 132,880 2.57 2.60 2.54 0 0 0
05/01/2011
2.57
 256,720 2.57 2.60 2.54 0 0 0
04/01/2011
2.57
 107,700 2.57 2.60 2.57 0 0 0
31/12/2010
2.57
 117,840 2.57 2.60 2.54 0 0 0
30/12/2010
2.57
 112,590 2.60 2.63 2.57 0 0 0
29/12/2010
2.60
 292,040 2.63 2.68 2.60 0 10,000 -0.1
28/12/2010
2.63
 182,310 2.63 2.68 2.63 0 0 0
27/12/2010
2.63
 48,900 2.60 2.63 2.60 200 0 0.0
24/12/2010
2.60
 100,470 2.63 2.68 2.60 0 0 0
23/12/2010
2.63
 265,870 2.71 2.74 2.63 20,090 0 0.2
22/12/2010
2.71
 774,590 2.60 2.71 2.63 43,750 0 0.4
21/12/2010
2.60
 229,780 2.63 2.66 2.57 47,750 2,330 0.4
20/12/2010
2.63
 199,930 2.66 2.71 2.63 0 0 0
17/12/2010
2.66
 225,910 2.60 2.68 2.57 0 0 0
16/12/2010
2.60
 277,950 2.68 2.68 2.57 930 0 0.0
15/12/2010
2.68
 231,600 2.74 2.80 2.66 0 0 0
14/12/2010
2.74
 398,320 2.86 2.86 2.74 1,000 0 0.0
13/12/2010
2.86
 549,350 2.74 2.86 2.80 10,000 0 0.1
10/12/2010
2.74
 418,800 2.66 2.74 2.63 0 0 0
09/12/2010
2.66
 247,270 2.60 2.68 2.48 1,000 0 0.0
08/12/2010
2.60
 304,230 2.71 2.71 2.60 1,000 0 0.0
07/12/2010
2.71
 426,140 2.83 2.83 2.71 1,000 2,370 -0.0
06/12/2010
2.83
 685,330 2.77 2.89 2.71 1,000 150 0.0
03/12/2010
2.77
 429,950 2.66 2.77 2.71 0 0 0
02/12/2010
2.66
 398,130 2.54 2.66 2.48 0 30,000 -0.3
01/12/2010
2.54
 314,180 2.51 2.60 2.48 0 0 0
30/11/2010
2.51
 319,830 2.40 2.51 2.45 0 0 0
29/11/2010
2.40
 176,370 2.40 2.40 2.34 0 0 0
26/11/2010
2.40
 139,180 2.37 2.42 2.37 0 0 0
25/11/2010
2.37
 254,870 2.34 2.42 2.34 30,000 0 0.2
24/11/2010
2.34
 116,810 2.31 2.37 2.28 0 0 0
23/11/2010
2.31
 73,150 2.28 2.34 2.31 0 0 0
22/11/2010
2.28
 118,940 2.37 2.37 2.28 0 0 0
19/11/2010
2.37
 118,650 2.40 2.42 2.34 0 0 0
18/11/2010
2.40
 136,740 2.34 2.45 2.34 700 1,860 -0.0
17/11/2010
2.34
 120,080 2.28 2.37 2.28 0 0 0
16/11/2010
2.28
 168,480 2.31 2.31 2.25 0 0 0
15/11/2010
2.31
 391,610 2.28 2.37 2.28 0 9,130 -0.1
12/11/2010
2.28
 218,130 2.34 2.34 2.25 0 0 0
11/11/2010
2.34
 183,980 2.40 2.40 2.34 0 26,000 -0.2
10/11/2010
2.40
 154,260 2.45 2.48 2.40 0 750 -0.0
09/11/2010
2.45
 223,020 2.54 2.54 2.42 100 0 0.0
08/11/2010
2.54
 78,710 2.57 2.57 2.48 0 0 0
05/11/2010
2.57
 122,740 2.51 2.60 2.54 0 0 0
04/11/2010
2.51
 212,660 2.48 2.54 2.48 35,000 90,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |