CTCP Vận tải Xăng dầu Vitaco (vto)

10.65
0
(0%)
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
(2026-05-19) 		-0.26 -2.40% 4,453,000 -8,100 0
10.65
11.10
10.65
2 tháng
(2026-04-20) 		-0.04 -0.34% 8,407,600 31,138 0
10.65
11.15
10.65
3 tháng
(2026-03-20) 		0.10 0.95% 11,890,500 -17,667 -0.1
10.33
11.15
10.65
6 tháng
(2025-12-22) 		0.28 2.71% 39,235,100 38,933 0.7
10.33
12.37
10.65
12 tháng
(2025-06-23) 		-0.99 -8.48% 92,716,200 -6,873,967 -81.8
10.28
12.37
10.65
24 tháng
(2024-06-28) 		0.21 2.03% 250,452,600 -1,244,467 3.0
9.22
14.89
10.65
36 tháng
(2023-07-04) 		3.57 50.07% 373,381,000 1,782,606 34.8
6.84
14.89
10.65
60 tháng
(2021-07-14) 		4.46 71.45% 654,378,000 1,223,781 35.6
4.28
14.89
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2025
12.05
 476,000 12.14 12.35 12.05 18,800 188,600 -2.4
01/04/2025
12.01
 305,200 11.93 12.14 11.93 18,300 61,400 -0.6
31/03/2025
11.84
 767,600 12.09 12.14 11.67 29,900 63,000 -0.5
28/03/2025
12.14
 291,400 12.26 12.26 12.14 0 38,900 -0.6
27/03/2025
12.18
 301,100 12.39 12.39 12.14 1,800 49,100 -0.7
26/03/2025
12.39
 466,900 12.39 12.60 12.26 2,500 124,400 -1.8
25/03/2025
12.35
 617,400 12.22 12.39 12.05 0 0 0
24/03/2025
12.09
 492,100 12.39 12.39 12.05 22,500 141,400 -1.7
21/03/2025
12.26
 763,200 12.05 12.52 12.05 0 0 0
20/03/2025
12.26
 988,900 12.56 12.64 12.22 158,000 27,800 1.9
19/03/2025
12.56
 948,100 12.69 12.77 12.39 131,900 70,300 0.9
18/03/2025
12.69
 437,600 12.77 13.07 12.69 13,100 10,700 0.0
17/03/2025
12.77
 431,000 12.69 12.94 12.64 19,000 2,200 0.3
14/03/2025
12.69
 1,036,200 13.32 13.32 12.69 76,600 15,200 0.9
13/03/2025
13.07
 1,003,600 13.83 13.96 13.07 3,000 84,500 -1.3
12/03/2025
13.96
 546,200 14.38 14.38 13.96 0 210,300 -3.5
11/03/2025
14.21
 766,500 13.70 14.34 13.70 35,900 129,100 -1.6
10/03/2025
13.87
 783,600 14.00 14.04 13.83 0 151,500 -2.5
07/03/2025
13.91
 684,700 13.66 14.00 13.66 47,300 105,211 -1.0
06/03/2025
13.62
 396,600 13.66 13.66 13.53 30,300 4,800 0.4
05/03/2025
13.53
 387,300 13.70 13.79 13.53 13,500 36,300 -0.4
04/03/2025
13.70
 806,100 13.53 13.83 13.41 131,300 142,900 -0.2
03/03/2025
13.53
 2,050,900 14.29 14.29 13.53 109,900 60,100 0.8
28/02/2025
14.29
 260,100 14.63 14.63 14.25 4,800 25,000 -0.3
27/02/2025
14.38
 649,100 14.08 14.42 14.08 222,300 19,700 3.4
26/02/2025
14.12
 925,600 14.55 14.67 14.08 102,300 38,300 1.1
25/02/2025
14.42
 555,100 14.72 14.72 14.38 300 77,800 -1.3
24/02/2025
14.50
 783,100 14.55 14.89 14.38 17,000 107,900 -1.6
21/02/2025
14.89
 1,447,300 14.25 15.05 14.08 116,400 111,800 0.1
20/02/2025
14.17
 1,074,000 13.91 14.50 13.91 152,410 126,500 0.4
19/02/2025
14.04
 1,074,000 14.12 14.25 13.79 165,700 26,800 2.3
18/02/2025
14.12
 1,052,800 14.38 14.38 14.00 111,200 42,400 1.1
17/02/2025
14.04
 2,584,500 13.24 14.04 13.02 163,400 111,700 0.8
14/02/2025
13.15
 474,500 13.11 13.19 12.86 29,900 13,200 0.3
13/02/2025
13.11
 398,200 12.86 13.11 12.77 30,000 36,200 -0.1
12/02/2025
13.02
 880,800 12.98 13.32 12.86 9,500 66,000 -0.9
11/02/2025
12.94
 744,400 12.56 12.94 12.56 129,300 6,100 1.9
10/02/2025
12.56
 509,200 12.52 12.86 12.31 62,400 69,000 -0.1
07/02/2025
12.60
 436,600 12.69 12.69 12.52 43,000 23,400 0.3
06/02/2025
12.77
 1,253,800 12.52 12.81 12.52 26,700 47,000 -0.3
05/02/2025
12.43
 500,700 12.43 12.43 12.18 23,200 45,600 -0.3
04/02/2025
12.35
 789,300 11.80 12.48 11.71 123,900 135,800 -0.2
03/02/2025
11.71
 204,700 11.54 11.84 11.54 40,700 3,800 0.5
24/01/2025
11.76
 299,100 11.88 11.97 11.71 33,300 3,400 0.4
23/01/2025
11.88
 391,900 11.76 12.01 11.71 64,300 5,800 0.8
22/01/2025
11.67
 378,000 11.80 12.01 11.63 5,200 9,200 -0.1
21/01/2025
11.84
 381,300 11.97 12.01 11.67 14,600 900 0.2
20/01/2025
11.97
 181,500 12.26 12.26 11.97 11,500 3,400 0.1
17/01/2025
12.09
 468,700 12.14 12.56 12.05 10,401 67,400 -0.8
16/01/2025
11.97
 204,300 12.01 12.05 11.88 3,400 11,600 -0.1
15/01/2025
11.84
 246,300 11.67 12.01 11.59 0 31,700 -0.4
14/01/2025
11.67
 220,300 11.71 11.88 11.67 17,900 48,400 -0.4
13/01/2025
11.71
 225,800 11.67 11.84 11.50 14,900 18,700 -0.1
10/01/2025
11.67
 439,000 11.97 12.09 11.67 55,700 27,000 0.4
09/01/2025
11.88
 203,400 12.09 12.09 11.84 0 39,200 -0.6
08/01/2025
11.97
 361,200 11.63 12.01 11.59 17,700 34,200 -0.2
07/01/2025
11.67
 453,900 11.80 11.84 11.63 57,700 24,400 0.5
06/01/2025
11.76
 755,000 12.18 12.31 11.46 94,000 46,200 0.6
03/01/2025
12.22
 606,900 12.60 12.60 12.18 0 54,700 -0.8
02/01/2025
12.52
 472,400 12.43 12.77 12.39 35,300 47,100 -0.2
31/12/2024
12.43
 290,500 12.35 12.60 12.35 27,700 18,600 0.1
30/12/2024
12.43
 399,300 12.26 12.52 12.18 27,000 8,100 0.3
27/12/2024
12.26
 1,485,700 12.56 12.60 12.18 4,800 180,500 -2.6
26/12/2024
12.64
 547,300 12.73 12.90 12.64 17,900 30,100 -0.2
25/12/2024
12.73
 721,300 13.07 13.15 12.69 0 52,700 -0.8
24/12/2024
13.07
 1,993,000 12.73 13.53 12.39 242,100 37,200 3.1
23/12/2024
12.69
 956,900 12.90 13.19 12.69 26,100 87,300 -0.9
20/12/2024
12.81
 2,288,300 12.14 12.81 12.01 93,800 200 1.4
19/12/2024
12.01
 640,200 11.71 12.05 11.63 35,900 0 0.5
18/12/2024
11.84
 814,700 11.67 11.84 11.50 87,400 9,400 1.1
17/12/2024
11.76
 995,900 12.18 12.18 11.67 0 9,700 -0.1
16/12/2024
12.01
 422,400 12.39 12.39 12.01 0 6,500 -0.1
13/12/2024
12.14
 254,200 12.26 12.26 12.05 9,400 1,600 0.1
12/12/2024
12.14
 676,600 12.09 12.60 12.05 5,800 19,100 -0.2
11/12/2024
12.14
 282,300 12.22 12.31 12.05 0 30,200 -0.4
10/12/2024
12.31
 792,200 12.31 12.43 12.05 7,500 28,300 -0.3
09/12/2024
12.18
 801,600 12.05 12.26 11.88 19,900 12,100 0.1
06/12/2024
12.01
 613,900 12.22 12.26 11.97 0 14,500 -0.2
05/12/2024
12.18
 1,733,600 11.97 12.69 11.97 36,200 26,600 0.1
04/12/2024
12.01
 1,054,300 12.18 12.35 11.88 0 45,900 -0.7
03/12/2024
12.01
 1,640,900 11.29 12.01 11.29 6,900 5,300 0.0
02/12/2024
11.25
 390,300 11.29 11.29 11.08 22,200 2,800 0.3
29/11/2024
11.12
 181,100 11.08 11.25 11.08 0 0 0
28/11/2024
11.16
 268,900 11.29 11.29 11.12 2,000 0 0.0
27/11/2024
11.25
 337,600 11.16 11.46 11.12 2,300 21,000 -0.2
26/11/2024
11.12
 534,800 11.50 11.50 11.08 9,500 2,500 0.1
25/11/2024
11.33
 524,600 10.95 11.33 10.91 16,200 0 0.2
22/11/2024
10.95
 449,100 11.12 11.16 10.95 0 0 0
21/11/2024
11.12
 190,800 11.16 11.25 11.04 10,300 0 0.1
20/11/2024
11.16
 350,200 10.99 11.25 10.87 26,300 4,000 0.3
19/11/2024
10.95
 510,800 11.16 11.38 10.87 4,900 27,400 -0.3
18/11/2024
11.12
 359,300 11.29 11.33 10.99 12,100 300 0.2
15/11/2024
11.29
 470,100 11.50 11.50 11.16 0 15,300 -0.2
14/11/2024
11.33
 890,600 11.25 11.76 11.21 6,000 0 0.1
13/11/2024
11.25
 920,200 11.33 11.46 10.99 400 15,700 -0.2
12/11/2024
11.46
 562,500 11.59 11.67 11.33 0 37,800 -0.5
11/11/2024
11.46
 1,704,000 10.99 11.46 10.91 8,900 10,700 -0.0
08/11/2024
10.74
 550,300 10.61 10.83 10.61 10,600 87,100 -1.0
07/11/2024
10.57
 173,800 10.57 10.66 10.53 200 62,900 -0.8
06/11/2024
10.57
 291,700 10.57 10.66 10.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |