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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |