CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2010
2.36
 108,660 2.44 2.44 2.36 0 52,800 -0.5
26/10/2010
2.44
 399,580 2.39 2.47 2.39 0 260,000 -2.4
25/10/2010
2.39
 239,420 2.42 2.42 2.34 0 190,450 -1.7
22/10/2010
2.42
 217,090 2.42 2.42 2.36 2,000 130,000 -1.2
21/10/2010
2.42
 157,370 2.44 2.49 2.42 3,000 82,000 -0.7
20/10/2010
2.44
 393,490 2.55 2.55 2.44 0 200,000 -1.9
19/10/2010
2.55
 183,920 2.55 2.60 2.52 3,000 79,540 -0.7
18/10/2010
2.55
 197,240 2.57 2.60 2.55 1,470 73,610 -0.7
15/10/2010
2.57
 131,860 2.60 2.63 2.55 0 54,920 -0.5
14/10/2010
2.60
 272,500 2.60 2.65 2.57 0 127,100 -1.2
13/10/2010
2.60
 210,070 2.60 2.63 2.57 0 110,000 -1.1
12/10/2010
2.60
 187,650 2.63 2.68 2.60 0 80,000 -0.8
11/10/2010
2.63
 143,730 2.63 2.68 2.60 0 98,040 -1.0
08/10/2010
2.63
 274,710 2.68 2.68 2.63 0 100,000 -1.0
07/10/2010
2.68
 304,260 2.73 2.73 2.68 0 144,540 -1.5
06/10/2010
2.73
 152,150 2.65 2.73 2.65 2,490 0 0.0
05/10/2010
2.65
 168,600 2.63 2.65 2.60 0 0 0
04/10/2010
2.63
 409,420 2.68 2.68 2.63 0 0 0
01/10/2010
2.68
 244,800 2.68 2.70 2.65 0 0 0
30/09/2010
2.68
 243,760 2.70 2.70 2.68 0 0 0
29/09/2010
2.70
 412,880 2.73 2.76 2.70 0 0 0
28/09/2010
2.73
 301,340 2.70 2.76 2.70 0 0 0
27/09/2010
2.70
 271,630 2.70 2.73 2.68 0 0 0
24/09/2010
2.70
 121,890 2.68 2.70 2.65 0 0 0
23/09/2010
2.68
 345,660 2.70 2.70 2.68 0 0 0
22/09/2010
2.70
 271,380 2.70 2.73 2.68 0 0 0
21/09/2010
2.70
 251,330 2.70 2.73 2.68 0 3,000 -0.0
20/09/2010
2.70
 166,670 2.73 2.76 2.70 0 0 0
17/09/2010
2.73
 274,600 2.68 2.76 2.68 3,000 0 0.0
16/09/2010
2.68
 132,910 2.68 2.70 2.65 0 0 0
15/09/2010
2.68
 110,790 2.70 2.70 2.65 0 0 0
14/09/2010
2.70
 298,160 2.65 2.70 2.65 0 0 0
13/09/2010
2.65
 347,990 2.70 2.76 2.63 0 0 0
10/09/2010
2.70
 309,430 2.81 2.81 2.70 0 0 0
09/09/2010
2.81
 288,890 2.73 2.84 2.73 0 0 0
08/09/2010
2.73
 443,190 2.81 2.81 2.70 0 20,000 -0.2
07/09/2010
2.81
 323,930 2.89 2.91 2.81 0 30,000 -0.3
06/09/2010
2.89
 570,860 2.78 2.91 2.81 0 0 0
01/09/2010
2.78
 297,840 2.81 2.84 2.70 0 0 0
31/08/2010
2.81
 362,420 2.76 2.84 2.70 5,000 0 0.1
30/08/2010
2.76
 408,520 2.63 2.76 2.73 20,000 0 0.2
27/08/2010
2.63
 211,230 2.63 2.65 2.55 0 0 0
26/08/2010
2.63
 323,450 2.57 2.65 2.55 0 0 0
25/08/2010
2.57
 660,790 2.68 2.68 2.55 3,000 0 0.0
24/08/2010
2.68
 515,440 2.78 2.78 2.68 0 0 0
23/08/2010
2.78
 128,480 2.81 2.81 2.76 0 0 0
20/08/2010
2.81
 168,570 2.81 2.84 2.78 0 0 0
19/08/2010
2.81
 213,160 2.84 2.86 2.78 0 0 0
18/08/2010
2.84
 300,570 2.94 2.94 2.84 0 0 0
17/08/2010
2.94
 112,770 2.97 2.97 2.86 0 0 0
16/08/2010
2.97
 442,110 2.84 2.97 2.86 0 0 0
13/08/2010
2.84
 266,330 2.81 2.86 2.78 0 0 0
12/08/2010
2.81
 598,680 2.94 2.94 2.81 0 0 0
11/08/2010
2.94
 228,580 2.91 3.02 2.91 0 0 0
10/08/2010
2.91
 261,030 2.97 2.97 2.84 0 3,100 -0.0
09/08/2010
2.97
 420,350 3.05 3.05 2.97 0 0 0
06/08/2010
3.05
 166,790 3.05 3.07 3.02 0 0 0
05/08/2010
3.05
 299,750 3.05 3.10 3.05 0 0 0
04/08/2010
3.05
 240,490 3.10 3.10 3.02 0 0 0
03/08/2010
3.10
 352,130 3.05 3.15 3.07 0 0 0
02/08/2010
3.05
 237,140 3.10 3.10 3.05 0 15,000 -0.2
30/07/2010
3.10
 346,030 3.10 3.15 3.07 0 0 0
29/07/2010
3.10
 264,860 3.07 3.15 3.05 0 0 0
28/07/2010
3.07
 370,900 3.12 3.12 3.05 0 5,000 -0.1
27/07/2010
3.12
 225,700 3.18 3.20 3.12 0 10,000 -0.1
26/07/2010
3.18
 300,410 3.18 3.20 3.15 300 20,000 -0.2
23/07/2010
3.18
 273,750 3.20 3.23 3.18 0 0 0
22/07/2010
3.20
 462,230 3.23 3.28 3.20 0 660 -0.0

Chính sách bảo mật | Điều khoản sử dụng |