CTCP Vận tải Xăng dầu Vitaco (vto)

10.50
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
(2026-07-06) 		-0.10 -0.95% 1,607,800 -2,000 0
10.05
10.55
10.50
2 tháng
(2026-06-04) 		-0.56 -5.08% 5,106,800 -40,200 0
10.05
11.10
10.50
3 tháng
(2026-05-05) 		-0.56 -5.08% 8,939,500 10,526 0
10.05
11.15
10.50
6 tháng
(2026-02-04) 		-0.97 -8.48% 34,307,900 -20,067 0.1
10.05
12.37
10.50
12 tháng
(2025-08-08) 		-1.33 -11.31% 75,433,600 -6,414,067 -75.6
10.05
12.37
10.50
24 tháng
(2024-08-13) 		-1.01 -8.81% 205,105,500 -7,063,567 -85.6
9.22
14.89
10.50
36 tháng
(2023-08-21) 		3.30 46.23% 347,240,900 672,906 24.2
6.84
14.89
10.50
60 tháng
(2021-08-30) 		3.10 42.13% 646,475,500 1,038,581 33.9
4.28
14.89
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
11.42
 568,400 11.42 11.63 11.38 32,100 124,400 0
21/05/2025
11.33
 406,500 11.42 11.46 11.16 70,200 35,700 0.4
20/05/2025
11.29
 432,100 11.16 11.46 11.16 35,900 104,600 -0.9
19/05/2025
11.25
 846,900 11.25 11.54 11.25 75,900 25,500 0
16/05/2025
11.25
 253,300 11.29 11.42 11.21 32,100 7,700 0
15/05/2025
11.29
 263,800 11.46 11.46 11.21 12,100 40,100 0
14/05/2025
11.29
 341,200 11.21 11.38 11.16 100 8,200 0
13/05/2025
11.33
 510,000 11.42 11.50 11.29 110,300 56,300 0
12/05/2025
11.33
 325,300 11.38 11.42 11.08 0 30,600 0
09/05/2025
11.25
 595,900 11.08 11.38 10.95 22,500 55,000 0
08/05/2025
10.95
 408,400 10.87 10.99 10.74 65,600 64,500 0
07/05/2025
10.78
 226,500 10.78 10.91 10.74 15,800 20,100 0
06/05/2025
10.83
 337,300 10.66 10.87 10.66 78,200 2,500 0
05/05/2025
10.74
 204,000 10.83 10.83 10.66 22,900 11,300 0
29/04/2025
10.66
 216,200 10.61 10.74 10.49 17,300 16,500 0.0
28/04/2025
10.40
 399,800 10.95 10.95 10.40 15,100 24,900 -0.1
25/04/2025
10.83
 351,900 10.74 10.91 10.66 21,500 25,800 -0.1
24/04/2025
10.70
 673,100 10.57 10.83 10.45 143,900 7,600 1.7
23/04/2025
10.45
 210,000 10.53 10.53 10.28 21,100 18,100 0.0
22/04/2025
10.45
 547,700 10.23 10.57 9.73 54,300 46,600 0.1
21/04/2025
10.23
 280,300 10.49 10.49 10.19 10,500 44,300 -0.4
18/04/2025
10.53
 192,000 10.53 10.66 10.45 7,600 600 0.1
17/04/2025
10.40
 128,600 10.15 10.40 10.15 28,600 2,000 0.3
16/04/2025
10.32
 180,600 10.57 10.74 10.32 30,900 19,700 0.1
15/04/2025
10.53
 317,700 10.78 10.91 10.49 22,300 19,000 0.0
14/04/2025
10.78
 462,400 10.53 10.83 10.40 2,600 83,700 -1.0
11/04/2025
10.49
 591,300 10.53 10.53 10.06 14,500 7,900 0.1
10/04/2025
9.85
 39,700 9.85 9.85 9.85 0 0 0
09/04/2025
9.22
 1,527,900 9.09 9.77 9.09 177,900 110,100 0.7
08/04/2025
9.77
 592,300 9.77 9.77 9.77 0 0 0
04/04/2025
10.49
 1,221,300 10.49 10.57 10.49 1,000 67,700 -0.8
03/04/2025
11.25
 925,200 11.33 11.46 11.25 21,300 200 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |