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)
15/09/2010
2.94
 110,790 2.97 2.97 2.91 0 0 0
14/09/2010
2.97
 298,160 2.91 2.97 2.91 0 0 0
13/09/2010
2.91
 347,990 2.97 3.03 2.89 0 0 0
10/09/2010
2.97
 309,430 3.09 3.09 2.97 0 0 0
09/09/2010
3.09
 288,890 3.00 3.12 3.00 0 0 0
08/09/2010
3.00
 443,190 3.09 3.09 2.97 0 20,000 -0.2
07/09/2010
3.09
 323,930 3.17 3.20 3.09 0 30,000 -0.3
06/09/2010
3.17
 570,860 3.06 3.20 3.09 0 0 0
01/09/2010
3.06
 297,840 3.09 3.12 2.97 0 0 0
31/08/2010
3.09
 362,420 3.03 3.12 2.97 5,000 0 0.1
30/08/2010
3.03
 408,520 2.89 3.03 3.00 20,000 0 0.2
27/08/2010
2.89
 211,230 2.89 2.91 2.80 0 0 0
26/08/2010
2.89
 323,450 2.83 2.91 2.80 0 0 0
25/08/2010
2.83
 660,790 2.94 2.94 2.80 3,000 0 0.0
24/08/2010
2.94
 515,440 3.06 3.06 2.94 0 0 0
23/08/2010
3.06
 128,480 3.09 3.09 3.03 0 0 0
20/08/2010
3.09
 168,570 3.09 3.12 3.06 0 0 0
19/08/2010
3.09
 213,160 3.12 3.15 3.06 0 0 0
18/08/2010
3.12
 300,570 3.23 3.23 3.12 0 0 0
17/08/2010
3.23
 112,770 3.26 3.26 3.15 0 0 0
16/08/2010
3.26
 442,110 3.12 3.26 3.15 0 0 0
13/08/2010
3.12
 266,330 3.09 3.15 3.06 0 0 0
12/08/2010
3.09
 598,680 3.23 3.23 3.09 0 0 0
11/08/2010
3.23
 228,580 3.20 3.32 3.20 0 0 0
10/08/2010
3.20
 261,030 3.26 3.26 3.12 0 3,100 -0.0
09/08/2010
3.26
 420,350 3.35 3.35 3.26 0 0 0
06/08/2010
3.35
 166,790 3.35 3.38 3.32 0 0 0
05/08/2010
3.35
 299,750 3.35 3.41 3.35 0 0 0
04/08/2010
3.35
 240,490 3.41 3.41 3.32 0 0 0
03/08/2010
3.41
 352,130 3.35 3.46 3.38 0 0 0
02/08/2010
3.35
 237,140 3.41 3.41 3.35 0 15,000 -0.2
30/07/2010
3.41
 346,030 3.41 3.46 3.38 0 0 0
29/07/2010
3.41
 264,860 3.38 3.46 3.35 0 0 0
28/07/2010
3.38
 370,900 3.43 3.43 3.35 0 5,000 -0.1
27/07/2010
3.43
 225,700 3.49 3.52 3.43 0 10,000 -0.1
26/07/2010
3.49
 300,410 3.49 3.52 3.46 300 20,000 -0.2
23/07/2010
3.49
 273,750 3.52 3.55 3.49 0 0 0
22/07/2010
3.52
 462,230 3.55 3.61 3.52 0 660 -0.0
21/07/2010
3.55
 392,170 3.55 3.61 3.55 0 0 0
20/07/2010
3.55
 307,320 3.55 3.61 3.55 0 0 0
19/07/2010
3.55
 212,860 3.58 3.58 3.52 0 0 0
16/07/2010
3.58
 331,140 3.58 3.61 3.58 0 10,000 -0.1
15/07/2010
3.58
 225,710 3.55 3.61 3.55 0 0 0
14/07/2010
3.55
 470,230 3.58 3.67 3.55 0 17,660 -0.2
13/07/2010
3.58
 363,340 3.52 3.64 3.55 0 0 0
12/07/2010
3.52
 129,620 3.52 3.55 3.49 0 0 0
09/07/2010
3.52
 176,400 3.52 3.55 3.49 0 10,000 -0.1
08/07/2010
3.52
 226,450 3.49 3.58 3.49 0 15,000 -0.2
07/07/2010
3.49
 379,350 3.49 3.55 3.46 0 0 0
06/07/2010
3.49
 457,910 3.58 3.58 3.49 0 100,000 -1.2
05/07/2010
3.58
 257,570 3.61 3.64 3.55 0 0 0
02/07/2010
3.61
 394,050 3.55 3.61 3.55 0 0 0
01/07/2010
3.55
 283,910 3.55 3.58 3.55 0 0 0
30/06/2010
3.55
 473,750 3.61 3.61 3.52 0 0 0
29/06/2010
3.61
 339,610 3.61 3.69 3.61 6,000 0 0.1
28/06/2010
3.61
 272,480 3.58 3.64 3.58 0 0 0
25/06/2010
3.58
 727,580 3.72 3.72 3.58 0 0 0
24/06/2010
3.72
 541,470 3.69 3.78 3.69 0 0 0
23/06/2010
3.69
 583,610 3.72 3.75 3.64 1,100 0 0.0
22/06/2010
3.72
 1,196,880 3.78 3.87 3.64 8,000 16,560 -0.1
21/06/2010
3.78
 1,866,400 3.61 3.78 3.64 24,000 0 0.3
18/06/2010
3.61
 371,310 3.61 3.67 3.58 0 0 0
17/06/2010
3.61
 758,870 3.55 3.64 3.55 0 50 -0.0
16/06/2010
3.55
 433,690 3.52 3.58 3.52 0 0 0
15/06/2010
3.52
 249,140 3.52 3.55 3.49 0 13,880 -0.2
14/06/2010
3.52
 164,540 3.55 3.58 3.52 0 0 0
11/06/2010
3.55
 358,130 3.55 3.67 3.55 0 0 0
10/06/2010
3.55
 690,720 3.41 3.55 3.41 50 0 0.0
09/06/2010
3.41
 214,350 3.43 3.49 3.41 0 0 0
08/06/2010
3.43
 314,680 3.41 3.46 3.38 0 10,000 -0.1
07/06/2010
3.41
 395,250 3.52 3.52 3.38 0 0 0
04/06/2010
3.52
 402,510 3.58 3.58 3.49 1,500 0 0.0
03/06/2010
3.58
 320,640 3.58 3.69 3.58 0 0 0
02/06/2010
3.58
 291,120 3.55 3.58 3.49 0 0 0
01/06/2010
3.55
 353,840 3.55 3.58 3.52 0 56,200 -0.7
31/05/2010
3.55
 289,310 3.67 3.67 3.55 0 0 0
28/05/2010
3.67
 738,740 3.55 3.69 3.58 0 0 0
27/05/2010
3.55
 303,220 3.58 3.58 3.49 0 4,800 -0.1
26/05/2010
3.58
 352,650 3.46 3.58 3.43 0 0 0
25/05/2010
3.46
 347,960 3.46 3.52 3.41 35,000 0 0.4
24/05/2010
3.46
 466,780 3.41 3.49 3.38 0 0 0
21/05/2010
3.41
 1,119,820 3.58 3.58 3.41 1,010 450 0.0
20/05/2010
3.58
 559,060 3.49 3.61 3.35 26,560 0 0.3
19/05/2010
3.49
 942,070 3.67 3.67 3.49 10,000 0 0.1
18/05/2010
3.67
 652,490 3.69 3.69 3.61 5,000 0 0.1
17/05/2010
3.69
 965,600 3.84 3.84 3.67 0 10,000 -0.1
14/05/2010
3.84
 442,570 3.78 3.87 3.78 0 0 0
13/05/2010
3.78
 900,440 3.75 3.87 3.72 0 3,000 -0.0
12/05/2010
3.75
 1,132,050 3.87 3.90 3.72 3,000 0 0.0
11/05/2010
3.87
 1,211,800 3.93 3.98 3.87 0 236,500 -3.2
10/05/2010
3.93
 1,851,850 4.13 4.13 3.93 15,000 0 0.2
07/05/2010
4.13
 2,143,350 4.27 4.33 4.07 400 0 0.0
06/05/2010
4.27
 1,644,690 4.07 4.27 4.18 25,920 0 0
05/05/2010
4.07
 2,625,070 3.93 4.10 3.75 273,500 0 3.8
04/05/2010
3.93
 2,916,010 3.75 3.93 3.87 13,000 3,000 0.1
29/04/2010
3.75
 1,745,830 3.69 3.84 3.72 0 0 0
28/04/2010
3.69
 774,260 3.69 3.72 3.67 0 20,000 -0.3
27/04/2010
3.69
 718,250 3.72 3.75 3.64 0 177,160 -2.3
26/04/2010
3.72
 651,920 3.75 3.75 3.69 205,000 0 0
22/04/2010
3.75
 873,670 3.78 3.90 3.72 100,200 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |