CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2011
1.92
 50,060 1.92 1.94 1.89 0 0 0
24/03/2011
1.92
 50,180 1.92 1.94 1.92 0 0 0
23/03/2011
1.92
 58,340 1.94 1.97 1.92 1,300 0 0.0
22/03/2011
1.94
 34,780 1.97 1.97 1.92 4,000 0 0.0
21/03/2011
1.97
 131,420 1.97 2.00 1.94 0 0 0
18/03/2011
1.97
 158,090 1.89 1.97 1.92 3,000 0 0.0
17/03/2011
1.89
 195,250 1.89 1.94 1.86 0 0 0
16/03/2011
1.89
 76,920 1.92 1.94 1.89 0 1,680 -0.0
15/03/2011
1.92
 59,960 1.94 1.94 1.92 0 0 0
14/03/2011
1.94
 132,820 2.02 2.05 1.94 30,000 0 0.2
11/03/2011
2.02
 370,670 1.94 2.02 1.97 2,000 4,000 -0.0
10/03/2011
1.94
 155,680 1.86 1.94 1.84 0 0 0
09/03/2011
1.86
 88,480 1.92 1.92 1.84 0 0 0
08/03/2011
1.92
 33,880 1.94 1.97 1.92 0 0 0
07/03/2011
1.94
 92,450 1.94 1.97 1.92 0 0 0
04/03/2011
1.94
 99,370 1.92 1.97 1.92 0 0 0
03/03/2011
1.92
 104,450 1.97 2.00 1.92 0 0 0
02/03/2011
1.97
 170,610 2.05 2.05 1.97 0 0 0
01/03/2011
2.05
 139,870 2.05 2.05 2.02 0 0 0
28/02/2011
2.05
 125,360 2.10 2.13 2.05 0 0 0
25/02/2011
2.10
 74,510 2.07 2.10 2.05 0 0 0
24/02/2011
2.07
 156,290 2.10 2.10 2.00 0 0 0
23/02/2011
2.10
 138,900 2.05 2.13 2.05 0 0 0
22/02/2011
2.05
 174,870 2.05 2.07 2.02 1,500 0 0.0
21/02/2011
2.05
 304,000 2.15 2.15 2.05 0 0 0
18/02/2011
2.15
 101,120 2.18 2.21 2.15 0 0 0
17/02/2011
2.18
 134,010 2.23 2.23 2.18 0 0 0
16/02/2011
2.23
 88,400 2.28 2.28 2.23 0 0 0
15/02/2011
2.28
 108,290 2.31 2.31 2.28 0 0 0
14/02/2011
2.31
 129,590 2.34 2.36 2.28 1,000 0 0.0
11/02/2011
2.34
 145,100 2.34 2.34 2.28 0 0 0
10/02/2011
2.34
 85,590 2.34 2.36 2.31 0 0 0
09/02/2011
2.34
 125,530 2.36 2.36 2.28 0 0 0
08/02/2011
2.36
 156,430 2.31 2.39 2.31 0 0 0
28/01/2011
2.31
 321,330 2.21 2.31 2.26 3,000 0 0.0
27/01/2011
2.21
 60,850 2.21 2.23 2.21 0 0 0
26/01/2011
2.21
 141,200 2.18 2.21 2.13 0 0 0
25/01/2011
2.18
 105,110 2.21 2.21 2.15 0 0 0
24/01/2011
2.21
 75,760 2.23 2.23 2.21 0 0 0
21/01/2011
2.23
 67,780 2.23 2.26 2.21 0 0 0
20/01/2011
2.23
 103,650 2.26 2.28 2.23 0 0 0
19/01/2011
2.26
 62,540 2.26 2.28 2.23 0 0 0
18/01/2011
2.26
 77,380 2.28 2.31 2.26 0 0 0
17/01/2011
2.28
 106,590 2.28 2.34 2.26 550 0 0.0
14/01/2011
2.28
 120,550 2.26 2.28 2.21 450 0 0.0
13/01/2011
2.26
 48,050 2.23 2.28 2.21 0 0 0
12/01/2011
2.23
 57,170 2.21 2.26 2.21 0 1,530 -0.0
11/01/2011
2.21
 252,570 2.26 2.26 2.18 0 0 0
10/01/2011
2.26
 160,440 2.28 2.28 2.23 570 14,020 -0.1
07/01/2011
2.28
 74,740 2.31 2.34 2.28 0 0 0
06/01/2011
2.31
 132,880 2.34 2.36 2.31 0 0 0
05/01/2011
2.34
 256,720 2.34 2.36 2.31 0 0 0
04/01/2011
2.34
 107,700 2.34 2.36 2.34 0 0 0
31/12/2010
2.34
 117,840 2.34 2.36 2.31 0 0 0
30/12/2010
2.34
 112,590 2.36 2.39 2.34 0 0 0
29/12/2010
2.36
 292,040 2.39 2.44 2.36 0 10,000 -0.1
28/12/2010
2.39
 182,310 2.39 2.44 2.39 0 0 0
27/12/2010
2.39
 48,900 2.36 2.39 2.36 200 0 0.0
24/12/2010
2.36
 100,470 2.39 2.44 2.36 0 0 0
23/12/2010
2.39
 265,870 2.47 2.49 2.39 20,090 0 0.2
22/12/2010
2.47
 774,590 2.36 2.47 2.39 43,750 0 0.4
21/12/2010
2.36
 229,780 2.39 2.42 2.34 47,750 2,330 0.4
20/12/2010
2.39
 199,930 2.42 2.47 2.39 0 0 0
17/12/2010
2.42
 225,910 2.36 2.44 2.34 0 0 0
16/12/2010
2.36
 277,950 2.44 2.44 2.34 930 0 0.0
15/12/2010
2.44
 231,600 2.49 2.55 2.42 0 0 0
14/12/2010
2.49
 398,320 2.60 2.60 2.49 1,000 0 0.0
13/12/2010
2.60
 549,350 2.49 2.60 2.55 10,000 0 0.1
10/12/2010
2.49
 418,800 2.42 2.49 2.39 0 0 0
09/12/2010
2.42
 247,270 2.36 2.44 2.26 1,000 0 0.0
08/12/2010
2.36
 304,230 2.47 2.47 2.36 1,000 0 0.0
07/12/2010
2.47
 426,140 2.57 2.57 2.47 1,000 2,370 -0.0
06/12/2010
2.57
 685,330 2.52 2.63 2.47 1,000 150 0.0
03/12/2010
2.52
 429,950 2.42 2.52 2.47 0 0 0
02/12/2010
2.42
 398,130 2.31 2.42 2.26 0 30,000 -0.3
01/12/2010
2.31
 314,180 2.28 2.36 2.26 0 0 0
30/11/2010
2.28
 319,830 2.18 2.28 2.23 0 0 0
29/11/2010
2.18
 176,370 2.18 2.18 2.13 0 0 0
26/11/2010
2.18
 139,180 2.15 2.21 2.15 0 0 0
25/11/2010
2.15
 254,870 2.13 2.21 2.13 30,000 0 0.2
24/11/2010
2.13
 116,810 2.10 2.15 2.07 0 0 0
23/11/2010
2.10
 73,150 2.07 2.13 2.10 0 0 0
22/11/2010
2.07
 118,940 2.15 2.15 2.07 0 0 0
19/11/2010
2.15
 118,650 2.18 2.21 2.13 0 0 0
18/11/2010
2.18
 136,740 2.13 2.23 2.13 700 1,860 -0.0
17/11/2010
2.13
 120,080 2.07 2.15 2.07 0 0 0
16/11/2010
2.07
 168,480 2.10 2.10 2.05 0 0 0
15/11/2010
2.10
 391,610 2.07 2.15 2.07 0 9,130 -0.1
12/11/2010
2.07
 218,130 2.13 2.13 2.05 0 0 0
11/11/2010
2.13
 183,980 2.18 2.18 2.13 0 26,000 -0.2
10/11/2010
2.18
 154,260 2.23 2.26 2.18 0 750 -0.0
09/11/2010
2.23
 223,020 2.31 2.31 2.21 100 0 0.0
08/11/2010
2.31
 78,710 2.34 2.34 2.26 0 0 0
05/11/2010
2.34
 122,740 2.28 2.36 2.31 0 0 0
04/11/2010
2.28
 212,660 2.26 2.31 2.26 35,000 90,000 -0.5
03/11/2010
2.26
 229,460 2.31 2.31 2.26 0 0 0
02/11/2010
2.31
 235,310 2.31 2.34 2.26 0 0 0
01/11/2010
2.31
 136,600 2.34 2.34 2.28 0 72,000 -0.6
29/10/2010
2.34
 100,780 2.34 2.36 2.31 0 30,000 -0.3
28/10/2010
2.34
 229,330 2.36 2.36 2.31 0 145,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |