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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |