CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2010
2.48
 229,460 2.54 2.54 2.48 0 0 0
02/11/2010
2.54
 235,310 2.54 2.57 2.48 0 0 0
01/11/2010
2.54
 136,600 2.57 2.57 2.51 0 72,000 -0.6
29/10/2010
2.57
 100,780 2.57 2.60 2.54 0 30,000 -0.3
28/10/2010
2.57
 229,330 2.60 2.60 2.54 0 145,000 -1.3
27/10/2010
2.60
 108,660 2.68 2.68 2.60 0 52,800 -0.5
26/10/2010
2.68
 399,580 2.63 2.71 2.63 0 260,000 -2.4
25/10/2010
2.63
 239,420 2.66 2.66 2.57 0 190,450 -1.7
22/10/2010
2.66
 217,090 2.66 2.66 2.60 2,000 130,000 -1.2
21/10/2010
2.66
 157,370 2.68 2.74 2.66 3,000 82,000 -0.7
20/10/2010
2.68
 393,490 2.80 2.80 2.68 0 200,000 -1.9
19/10/2010
2.80
 183,920 2.80 2.86 2.77 3,000 79,540 -0.7
18/10/2010
2.80
 197,240 2.83 2.86 2.80 1,470 73,610 -0.7
15/10/2010
2.83
 131,860 2.86 2.89 2.80 0 54,920 -0.5
14/10/2010
2.86
 272,500 2.86 2.91 2.83 0 127,100 -1.2
13/10/2010
2.86
 210,070 2.86 2.89 2.83 0 110,000 -1.1
12/10/2010
2.86
 187,650 2.89 2.94 2.86 0 80,000 -0.8
11/10/2010
2.89
 143,730 2.89 2.94 2.86 0 98,040 -1.0
08/10/2010
2.89
 274,710 2.94 2.94 2.89 0 100,000 -1.0
07/10/2010
2.94
 304,260 3.00 3.00 2.94 0 144,540 -1.5
06/10/2010
3.00
 152,150 2.91 3.00 2.91 2,490 0 0.0
05/10/2010
2.91
 168,600 2.89 2.91 2.86 0 0 0
04/10/2010
2.89
 409,420 2.94 2.94 2.89 0 0 0
01/10/2010
2.94
 244,800 2.94 2.97 2.91 0 0 0
30/09/2010
2.94
 243,760 2.97 2.97 2.94 0 0 0
29/09/2010
2.97
 412,880 3.00 3.03 2.97 0 0 0
28/09/2010
3.00
 301,340 2.97 3.03 2.97 0 0 0
27/09/2010
2.97
 271,630 2.97 3.00 2.94 0 0 0
24/09/2010
2.97
 121,890 2.94 2.97 2.91 0 0 0
23/09/2010
2.94
 345,660 2.97 2.97 2.94 0 0 0
22/09/2010
2.97
 271,380 2.97 3.00 2.94 0 0 0
21/09/2010
2.97
 251,330 2.97 3.00 2.94 0 3,000 -0.0
20/09/2010
2.97
 166,670 3.00 3.03 2.97 0 0 0
17/09/2010
3.00
 274,600 2.94 3.03 2.94 3,000 0 0.0
16/09/2010
2.94
 132,910 2.94 2.97 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |