CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2010
3.23
 392,170 3.23 3.28 3.23 0 0 0
20/07/2010
3.23
 307,320 3.23 3.28 3.23 0 0 0
19/07/2010
3.23
 212,860 3.26 3.26 3.20 0 0 0
16/07/2010
3.26
 331,140 3.26 3.28 3.26 0 10,000 -0.1
15/07/2010
3.26
 225,710 3.23 3.28 3.23 0 0 0
14/07/2010
3.23
 470,230 3.26 3.33 3.23 0 17,660 -0.2
13/07/2010
3.26
 363,340 3.20 3.31 3.23 0 0 0
12/07/2010
3.20
 129,620 3.20 3.23 3.18 0 0 0
09/07/2010
3.20
 176,400 3.20 3.23 3.18 0 10,000 -0.1
08/07/2010
3.20
 226,450 3.18 3.26 3.18 0 15,000 -0.2
07/07/2010
3.18
 379,350 3.18 3.23 3.15 0 0 0
06/07/2010
3.18
 457,910 3.26 3.26 3.18 0 100,000 -1.2
05/07/2010
3.26
 257,570 3.28 3.31 3.23 0 0 0
02/07/2010
3.28
 394,050 3.23 3.28 3.23 0 0 0
01/07/2010
3.23
 283,910 3.23 3.26 3.23 0 0 0
30/06/2010
3.23
 473,750 3.28 3.28 3.20 0 0 0
29/06/2010
3.28
 339,610 3.28 3.36 3.28 6,000 0 0.1
28/06/2010
3.28
 272,480 3.26 3.31 3.26 0 0 0
25/06/2010
3.26
 727,580 3.39 3.39 3.26 0 0 0
24/06/2010
3.39
 541,470 3.36 3.44 3.36 0 0 0
23/06/2010
3.36
 583,610 3.39 3.41 3.31 1,100 0 0.0
22/06/2010
3.39
 1,196,880 3.44 3.52 3.31 8,000 16,560 -0.1
21/06/2010
3.44
 1,866,400 3.28 3.44 3.31 24,000 0 0.3
18/06/2010
3.28
 371,310 3.28 3.33 3.26 0 0 0
17/06/2010
3.28
 758,870 3.23 3.31 3.23 0 50 -0.0
16/06/2010
3.23
 433,690 3.20 3.26 3.20 0 0 0
15/06/2010
3.20
 249,140 3.20 3.23 3.18 0 13,880 -0.2
14/06/2010
3.20
 164,540 3.23 3.26 3.20 0 0 0
11/06/2010
3.23
 358,130 3.23 3.33 3.23 0 0 0
10/06/2010
3.23
 690,720 3.10 3.23 3.10 50 0 0.0
09/06/2010
3.10
 214,350 3.12 3.18 3.10 0 0 0
08/06/2010
3.12
 314,680 3.10 3.15 3.07 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |