CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
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)
20/05/2011
1.67
 149,900 1.70 1.70 1.65 0 0 0
19/05/2011
1.70
 151,490 1.70 1.73 1.67 0 0 0
18/05/2011
1.70
 99,850 1.70 1.73 1.67 3,000 0 0.0
17/05/2011
1.70
 88,010 1.73 1.73 1.67 0 8,000 -0.0
16/05/2011
1.73
 102,420 1.76 1.76 1.73 10,000 0 0.1
13/05/2011
1.76
 55,300 1.73 1.79 1.73 1,270 0 0.0
12/05/2011
1.73
 61,840 1.76 1.79 1.73 5,000 0 0.0
11/05/2011
1.76
 37,470 1.79 1.79 1.76 5,000 0 0.0
10/05/2011
1.79
 87,970 1.79 1.82 1.76 0 0 0
09/05/2011
1.79
 128,050 1.79 1.79 1.73 20,000 0 0.1
06/05/2011
1.79
 88,140 1.79 1.85 1.73 0 0 0
05/05/2011
1.79
 102,360 1.82 1.85 1.76 0 0 0
04/05/2011
1.82
 207,480 1.76 1.85 1.76 0 0 0
29/04/2011
1.76
 161,010 1.73 1.76 1.70 0 0 0
28/04/2011
1.73
 82,560 1.76 1.76 1.73 2,500 0 0.0
27/04/2011
1.76
 57,640 1.76 1.76 1.73 5,000 0 0.0
26/04/2011
1.76
 24,150 1.76 1.79 1.73 0 1,000 -0.0
25/04/2011
1.76
 105,810 1.70 1.76 1.70 0 0 0
22/04/2011
1.70
 249,430 1.79 1.79 1.70 0 0 0
21/04/2011
1.79
 82,780 1.85 1.85 1.79 0 0 0
20/04/2011
1.85
 122,420 1.88 1.90 1.85 5,000 0 0.0
19/04/2011
1.88
 73,700 1.88 1.88 1.82 2,000 0 0.0
18/04/2011
1.88
 11,097 1.93 1.93 1.85 0 0 0
15/04/2011
1.93
 118,930 1.99 1.99 1.90 0 0 0
14/04/2011
1.99
 60,530 1.99 1.99 1.96 0 0 0
13/04/2011
1.99
 116,630 2.02 2.02 1.96 15,000 0 0.1
08/04/2011
2.02
 87,370 2.05 2.05 2.02 0 0 0
07/04/2011
2.05
 37,190 2.05 2.05 2.02 0 0 0
06/04/2011
2.05
 101,020 2.05 2.08 2.02 0 0 0
05/04/2011
2.05
 59,730 2.02 2.05 1.99 0 0 0
04/04/2011
2.02
 155,040 2.08 2.08 2.02 0 30,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |