CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.15
(1.27%)
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)
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
05/08/2024
12.13
 1,245,800 12.55 12.97 12.13 21,200 17,000 0.1
02/08/2024
13.01
 931,300 13.01 13.15 12.50 44,700 159,700 -1.6
01/08/2024
13.06
 3,446,800 13.66 13.94 12.83 755,700 176,700 8.1
31/07/2024
13.76
 705,900 14.41 14.41 13.76 11,600 64,800 -0.8
30/07/2024
14.41
 3,370,100 13.94 14.69 13.76 167,000 57,800 1.6
29/07/2024
13.94
 1,618,700 14.04 14.18 13.66 167,000 57,800 1.6
26/07/2024
13.99
 1,267,300 14.08 14.13 13.76 600,000 112,600 7.3
25/07/2024
13.94
 2,962,300 13.20 14.18 13.20 714,100 325,300 5.8
24/07/2024
13.43
 932,700 12.60 13.48 12.50 97,200 164,900 -1.0
23/07/2024
12.64
 900,900 13.34 13.39 12.64 31,700 103,000 -1.0
22/07/2024
13.34
 1,165,900 14.41 14.41 13.34 20,400 171,700 -2.2
19/07/2024
14.32
 1,548,300 13.62 14.32 13.25 454,700 126,700 5.0
18/07/2024
13.62
 791,600 13.01 13.62 12.97 155,300 68,900 1.2
17/07/2024
13.01
 2,724,700 13.90 13.94 12.97 438,900 85,400 5.1
16/07/2024
13.94
 1,096,900 14.55 14.55 13.94 207,600 45,400 2.5
15/07/2024
14.36
 1,512,500 14.36 14.73 13.94 595,100 77,700 8.0
12/07/2024
14.27
 1,412,600 14.87 14.87 13.99 383,900 116,100 4.0
11/07/2024
14.78
 3,073,600 14.69 14.78 13.94 1,513,900 67,200 22.6
10/07/2024
14.32
 5,006,600 14.18 14.32 13.66 1,417,000 158,400 19.4
09/07/2024
13.39
 3,274,300 12.87 13.39 12.87 532,600 140,200 5.6
08/07/2024
12.55
 2,018,500 11.81 12.55 11.81 19,100 86,400 -0.9
05/07/2024
11.76
 782,900 11.62 11.99 11.57 42,100 109,200 -0.9
04/07/2024
11.57
 300,800 11.62 11.76 11.57 6,100 2,400 0.0
03/07/2024
11.57
 401,500 11.53 11.76 11.53 38,300 37,100 0.0
02/07/2024
11.48
 706,900 11.67 11.85 11.43 26,500 200,200 -2.2
01/07/2024
11.81
 491,000 11.53 11.81 11.39 81,300 15,200 0.8
28/06/2024
11.53
 970,000 11.67 12.08 11.43 121,300 32,600 1.1
27/06/2024
11.71
 665,400 11.95 11.99 11.67 59,100 5,100 0.7
26/06/2024
11.90
 652,900 12.18 12.36 11.71 29,400 78,000 -0.6
25/06/2024
12.13
 936,700 11.95 12.41 11.85 253,600 192,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |