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)
25/12/2024
13.99
 721,300 14.36 14.45 13.94 0 52,700 -0.8
24/12/2024
14.36
 1,993,000 13.99 14.87 13.62 242,100 37,200 3.1
23/12/2024
13.94
 956,900 14.18 14.50 13.94 26,100 87,300 -0.9
20/12/2024
14.08
 2,288,300 13.34 14.08 13.20 93,800 200 1.4
19/12/2024
13.20
 640,200 12.87 13.25 12.78 35,900 0 0.5
18/12/2024
13.01
 814,700 12.83 13.01 12.64 87,400 9,400 1.1
17/12/2024
12.92
 995,900 13.39 13.39 12.83 0 9,700 -0.1
16/12/2024
13.20
 422,400 13.62 13.62 13.20 0 6,500 -0.1
13/12/2024
13.34
 254,200 13.48 13.48 13.25 9,400 1,600 0.1
12/12/2024
13.34
 676,600 13.29 13.85 13.25 5,800 19,100 -0.2
11/12/2024
13.34
 282,300 13.43 13.53 13.25 0 30,200 -0.4
10/12/2024
13.53
 792,200 13.53 13.66 13.25 7,500 28,300 -0.3
09/12/2024
13.39
 801,600 13.25 13.48 13.06 19,900 12,100 0.1
06/12/2024
13.20
 613,900 13.43 13.48 13.15 0 14,500 -0.2
05/12/2024
13.39
 1,733,600 13.15 13.94 13.15 36,200 26,600 0.1
04/12/2024
13.20
 1,054,300 13.39 13.57 13.06 0 45,900 -0.7
03/12/2024
13.20
 1,640,900 12.41 13.20 12.41 6,900 5,300 0.0
02/12/2024
12.36
 390,300 12.41 12.41 12.18 22,200 2,800 0.3
29/11/2024
12.22
 181,100 12.18 12.36 12.18 0 0 0
28/11/2024
12.27
 268,900 12.41 12.41 12.22 2,000 0 0.0
27/11/2024
12.36
 337,600 12.27 12.60 12.22 2,300 21,000 -0.2
26/11/2024
12.22
 534,800 12.64 12.64 12.18 9,500 2,500 0.1
25/11/2024
12.46
 524,600 12.04 12.46 11.99 16,200 0 0.2
22/11/2024
12.04
 449,100 12.22 12.27 12.04 0 0 0
21/11/2024
12.22
 190,800 12.27 12.36 12.13 10,300 0 0.1
20/11/2024
12.27
 350,200 12.08 12.36 11.95 26,300 4,000 0.3
19/11/2024
12.04
 510,800 12.27 12.50 11.95 4,900 27,400 -0.3
18/11/2024
12.22
 359,300 12.41 12.46 12.08 12,100 300 0.2
15/11/2024
12.41
 470,100 12.64 12.64 12.27 0 15,300 -0.2
14/11/2024
12.46
 890,600 12.36 12.92 12.32 6,000 0 0.1
13/11/2024
12.36
 920,200 12.46 12.60 12.08 400 15,700 -0.2
12/11/2024
12.60
 562,500 12.74 12.83 12.46 0 37,800 -0.5
11/11/2024
12.60
 1,704,000 12.08 12.60 11.99 8,900 10,700 -0.0
08/11/2024
11.81
 550,300 11.67 11.90 11.67 10,600 87,100 -1.0
07/11/2024
11.62
 173,800 11.62 11.71 11.57 200 62,900 -0.8
06/11/2024
11.62
 291,700 11.62 11.71 11.48 0 0 0
05/11/2024
11.62
 138,200 11.57 11.67 11.53 3,700 74,400 -0.9
04/11/2024
11.57
 261,000 11.62 11.62 11.48 0 92,100 -1.1
01/11/2024
11.62
 161,400 11.71 11.85 11.57 800 13,100 -0.2
31/10/2024
11.90
 370,100 11.62 12.08 11.53 200,100 9,000 2.5
30/10/2024
11.71
 63,800 11.90 11.90 11.62 4,400 0 0.1
29/10/2024
11.85
 320,500 11.76 11.90 11.62 106,200 0 1.4
28/10/2024
11.76
 237,300 11.43 11.76 11.39 100,000 900 1.2
25/10/2024
11.34
 114,000 11.62 11.62 11.34 0 700 -0.0
24/10/2024
11.48
 205,800 11.34 11.71 11.34 4,200 300 0.0
23/10/2024
11.29
 90,800 11.29 11.39 11.25 3,200 300 0.0
22/10/2024
11.29
 264,400 11.39 11.39 11.25 100 9,700 -0.1
21/10/2024
11.43
 195,600 11.48 11.53 11.39 5,400 0 0.1
18/10/2024
11.53
 230,400 11.48 11.71 11.43 400 600 -0.0
17/10/2024
11.48
 98,000 11.48 11.57 11.39 0 6,900 -0.1
16/10/2024
11.48
 188,100 11.76 11.76 11.48 0 17,800 -0.2
15/10/2024
11.67
 171,300 11.76 11.76 11.62 500 2,000 -0.0
14/10/2024
11.76
 121,200 11.85 11.90 11.76 500 0 0.0
11/10/2024
11.90
 206,400 11.81 11.95 11.71 13,800 0 0.2
10/10/2024
11.81
 107,800 11.81 11.90 11.76 2,200 0 0.0
09/10/2024
11.81
 129,300 11.81 11.85 11.71 0 0 0
08/10/2024
11.81
 199,400 11.81 11.95 11.71 1,800 900 0.0
07/10/2024
11.85
 75,900 11.71 11.90 11.71 8,100 500 0.1
04/10/2024
11.71
 197,000 11.90 11.90 11.71 0 1,800 -0.0
03/10/2024
11.85
 301,100 11.85 11.99 11.71 0 2,200 -0.0
02/10/2024
11.85
 393,100 12.08 12.27 11.81 25,500 148,200 -1.6
01/10/2024
11.95
 358,100 11.99 11.99 11.90 0 22,600 -0.3
30/09/2024
11.90
 273,000 11.99 11.99 11.85 0 53,200 -0.7
27/09/2024
11.99
 259,700 12.36 12.36 11.99 0 14,700 -0.2
26/09/2024
12.32
 452,900 12.13 12.50 12.13 9,300 11,100 -0.0
25/09/2024
12.08
 401,000 11.99 12.08 11.90 50,200 11,300 0.5
24/09/2024
11.99
 147,600 11.95 12.08 11.81 4,000 11,900 -0.1
23/09/2024
12.04
 76,700 12.04 12.04 11.90 0 500 -0.0
20/09/2024
12.04
 156,400 12.27 12.27 11.99 600 0 0.0
19/09/2024
11.99
 106,900 11.99 12.04 11.90 0 0 0
18/09/2024
11.95
 168,400 12.04 12.08 11.90 1,600 11,400 -0.1
17/09/2024
12.04
 358,000 11.90 12.04 11.53 0 18,500 -0.2
16/09/2024
11.90
 206,200 12.04 12.08 11.90 0 3,400 -0.0
13/09/2024
12.04
 126,500 12.04 12.08 11.99 0 11,900 -0.2
12/09/2024
12.04
 230,800 12.08 12.08 11.81 16,200 11,000 0.1
11/09/2024
11.95
 219,700 11.99 12.08 11.90 2,100 10,700 -0.1
10/09/2024
12.08
 271,900 12.32 12.32 11.99 0 10,600 -0.1
09/09/2024
12.22
 117,200 12.22 12.27 12.18 0 0 0
06/09/2024
12.27
 186,800 12.27 12.36 12.18 0 15,700 -0.2
05/09/2024
12.36
 131,000 12.36 12.64 12.32 300 3,300 -0.0
04/09/2024
12.46
 289,600 12.22 12.55 12.22 6,500 900 0.1
30/08/2024
12.36
 170,200 12.55 12.55 12.32 0 16,300 -0.2
29/08/2024
12.36
 273,600 12.36 12.50 12.32 0 10,600 -0.1
28/08/2024
12.36
 369,200 12.64 12.69 12.36 0 0 0
27/08/2024
12.55
 322,300 12.46 12.74 12.46 5,400 500 0.1
26/08/2024
12.55
 414,500 12.74 12.83 12.50 0 6,500 -0.1
23/08/2024
12.74
 1,024,600 13.20 13.20 12.69 0 54,400 -0.8
22/08/2024
13.20
 403,900 13.20 13.29 13.06 5,100 27,700 -0.3
21/08/2024
13.20
 432,100 13.29 13.43 13.15 12,500 2,900 0.1
20/08/2024
13.20
 680,100 13.34 13.34 13.11 19,300 19,500 -0.0
19/08/2024
13.34
 1,091,600 13.53 13.53 13.06 126,600 39,500 1.2
16/08/2024
13.06
 672,400 12.83 13.29 12.78 34,000 45,200 -0.2
15/08/2024
12.74
 376,600 12.97 12.97 12.60 27,800 62,600 -0.5
14/08/2024
13.06
 1,302,500 12.87 13.20 12.64 750,000 20,600 10.2
13/08/2024
12.60
 641,500 12.97 12.97 12.55 15,800 44,100 -0.4
12/08/2024
12.92
 947,400 12.36 12.92 12.32 116,000 39,300 1.0
09/08/2024
12.32
 366,500 12.13 12.41 12.13 5,100 60,500 -0.7
08/08/2024
12.18
 758,300 12.13 12.60 12.04 1,000 23,900 -0.3
07/08/2024
12.32
 331,200 12.18 12.32 11.95 7,700 43,600 -0.5
06/08/2024
12.32
 909,600 12.13 12.46 11.57 118,500 155,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |