CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.10
(0.84%)
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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
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)
27/07/2010
3.43
 225,700 3.49 3.52 3.43 0 10,000 -0.1
26/07/2010
3.49
 300,410 3.49 3.52 3.46 300 20,000 -0.2
23/07/2010
3.49
 273,750 3.52 3.55 3.49 0 0 0
22/07/2010
3.52
 462,230 3.55 3.61 3.52 0 660 -0.0
21/07/2010
3.55
 392,170 3.55 3.61 3.55 0 0 0
20/07/2010
3.55
 307,320 3.55 3.61 3.55 0 0 0
19/07/2010
3.55
 212,860 3.58 3.58 3.52 0 0 0
16/07/2010
3.58
 331,140 3.58 3.61 3.58 0 10,000 -0.1
15/07/2010
3.58
 225,710 3.55 3.61 3.55 0 0 0
14/07/2010
3.55
 470,230 3.58 3.67 3.55 0 17,660 -0.2
13/07/2010
3.58
 363,340 3.52 3.64 3.55 0 0 0
12/07/2010
3.52
 129,620 3.52 3.55 3.49 0 0 0
09/07/2010
3.52
 176,400 3.52 3.55 3.49 0 10,000 -0.1
08/07/2010
3.52
 226,450 3.49 3.58 3.49 0 15,000 -0.2
07/07/2010
3.49
 379,350 3.49 3.55 3.46 0 0 0
06/07/2010
3.49
 457,910 3.58 3.58 3.49 0 100,000 -1.2
05/07/2010
3.58
 257,570 3.61 3.64 3.55 0 0 0
02/07/2010
3.61
 394,050 3.55 3.61 3.55 0 0 0
01/07/2010
3.55
 283,910 3.55 3.58 3.55 0 0 0
30/06/2010
3.55
 473,750 3.61 3.61 3.52 0 0 0
29/06/2010
3.61
 339,610 3.61 3.69 3.61 6,000 0 0.1
28/06/2010
3.61
 272,480 3.58 3.64 3.58 0 0 0
25/06/2010
3.58
 727,580 3.72 3.72 3.58 0 0 0
24/06/2010
3.72
 541,470 3.69 3.78 3.69 0 0 0
23/06/2010
3.69
 583,610 3.72 3.75 3.64 1,100 0 0.0
22/06/2010
3.72
 1,196,880 3.78 3.87 3.64 8,000 16,560 -0.1
21/06/2010
3.78
 1,866,400 3.61 3.78 3.64 24,000 0 0.3
18/06/2010
3.61
 371,310 3.61 3.67 3.58 0 0 0
17/06/2010
3.61
 758,870 3.55 3.64 3.55 0 50 -0.0
16/06/2010
3.55
 433,690 3.52 3.58 3.52 0 0 0
15/06/2010
3.52
 249,140 3.52 3.55 3.49 0 13,880 -0.2
14/06/2010
3.52
 164,540 3.55 3.58 3.52 0 0 0
11/06/2010
3.55
 358,130 3.55 3.67 3.55 0 0 0
10/06/2010
3.55
 690,720 3.41 3.55 3.41 50 0 0.0
09/06/2010
3.41
 214,350 3.43 3.49 3.41 0 0 0
08/06/2010
3.43
 314,680 3.41 3.46 3.38 0 10,000 -0.1
07/06/2010
3.41
 395,250 3.52 3.52 3.38 0 0 0
04/06/2010
3.52
 402,510 3.58 3.58 3.49 1,500 0 0.0
03/06/2010
3.58
 320,640 3.58 3.69 3.58 0 0 0
02/06/2010
3.58
 291,120 3.55 3.58 3.49 0 0 0
01/06/2010
3.55
 353,840 3.55 3.58 3.52 0 56,200 -0.7
31/05/2010
3.55
 289,310 3.67 3.67 3.55 0 0 0
28/05/2010
3.67
 738,740 3.55 3.69 3.58 0 0 0
27/05/2010
3.55
 303,220 3.58 3.58 3.49 0 4,800 -0.1
26/05/2010
3.58
 352,650 3.46 3.58 3.43 0 0 0
25/05/2010
3.46
 347,960 3.46 3.52 3.41 35,000 0 0.4
24/05/2010
3.46
 466,780 3.41 3.49 3.38 0 0 0
21/05/2010
3.41
 1,119,820 3.58 3.58 3.41 1,010 450 0.0
20/05/2010
3.58
 559,060 3.49 3.61 3.35 26,560 0 0.3
19/05/2010
3.49
 942,070 3.67 3.67 3.49 10,000 0 0.1
18/05/2010
3.67
 652,490 3.69 3.69 3.61 5,000 0 0.1
17/05/2010
3.69
 965,600 3.84 3.84 3.67 0 10,000 -0.1
14/05/2010
3.84
 442,570 3.78 3.87 3.78 0 0 0
13/05/2010
3.78
 900,440 3.75 3.87 3.72 0 3,000 -0.0
12/05/2010
3.75
 1,132,050 3.87 3.90 3.72 3,000 0 0.0
11/05/2010
3.87
 1,211,800 3.93 3.98 3.87 0 236,500 -3.2
10/05/2010
3.93
 1,851,850 4.13 4.13 3.93 15,000 0 0.2
07/05/2010
4.13
 2,143,350 4.27 4.33 4.07 400 0 0.0
06/05/2010
4.27
 1,644,690 4.07 4.27 4.18 25,920 0 0
05/05/2010
4.07
 2,625,070 3.93 4.10 3.75 273,500 0 3.8
04/05/2010
3.93
 2,916,010 3.75 3.93 3.87 13,000 3,000 0.1
29/04/2010
3.75
 1,745,830 3.69 3.84 3.72 0 0 0
28/04/2010
3.69
 774,260 3.69 3.72 3.67 0 20,000 -0.3
27/04/2010
3.69
 718,250 3.72 3.75 3.64 0 177,160 -2.3
26/04/2010
3.72
 651,920 3.75 3.75 3.69 205,000 0 0
22/04/2010
3.75
 873,670 3.78 3.90 3.72 100,200 0 1.3
21/04/2010
3.78
 1,619,830 3.64 3.81 3.75 0 0 0
20/04/2010
3.64
 591,070 3.64 3.67 3.61 0 0 0
19/04/2010
3.64
 344,290 3.67 3.69 3.64 0 630 -0.0
16/04/2010
3.67
 735,170 3.67 3.72 3.67 0 0 0
15/04/2010
3.67
 318,220 3.64 3.69 3.64 0 0 0
14/04/2010
3.64
 372,210 3.64 3.67 3.61 0 0 0
13/04/2010
3.64
 596,210 3.67 3.72 3.64 0 0 0
12/04/2010
3.67
 367,750 3.69 3.75 3.67 0 0 0
09/04/2010
3.69
 841,730 3.69 3.75 3.67 0 0 0
08/04/2010
3.69
 659,870 3.72 3.75 3.64 0 0 0
07/04/2010
3.72
 894,050 3.78 3.81 3.69 0 48,000 -0.6
06/04/2010
3.78
 3,134,120 3.64 3.81 3.61 0 10,000 -0.1
05/04/2010
3.64
 796,080 3.69 3.75 3.64 2,100 0 0.0
02/04/2010
3.69
 1,049,170 3.64 3.78 3.67 1,500 0 0.0
01/04/2010
3.64
 314,550 3.64 3.67 3.58 0 66,660 -0.8
31/03/2010
3.64
 793,270 3.52 3.69 3.52 1,030 0 0.0
30/03/2010
3.52
 415,970 3.49 3.58 3.46 0 1,000 -0.0
29/03/2010
3.49
 254,510 3.52 3.58 3.49 20,000 0 0.2
26/03/2010
3.52
 263,660 3.55 3.58 3.49 0 0 0
25/03/2010
3.55
 403,290 3.64 3.64 3.49 2,000 0 0.0
24/03/2010
3.64
 361,420 3.55 3.69 3.58 40,000 0 0.5
23/03/2010
3.55
 355,600 3.61 3.64 3.55 100 0 0.0
22/03/2010
3.61
 350,890 3.64 3.67 3.58 100 0 0.0
19/03/2010
3.64
 934,790 3.78 3.87 3.64 80 731,180 -9.3
18/03/2010
3.78
 805,200 3.64 3.78 3.61 0 300,000 -3.8
17/03/2010
3.64
 476,970 3.75 3.75 3.64 0 0 0
16/03/2010
3.75
 609,670 3.93 3.93 3.75 0 0 0
15/03/2010
3.93
 1,472,520 3.93 3.95 3.78 177,160 0 2.4
12/03/2010
3.93
 1,091,930 3.98 3.98 3.81 0 7,330 -0.1
11/03/2010
3.98
 1,843,160 3.90 4.04 3.81 4,000 2,000 0.0
10/03/2010
3.90
 1,193,510 3.81 3.95 3.81 0 0 0
09/03/2010
3.81
 1,361,030 3.64 3.81 3.58 0 20,230 -0.3
08/03/2010
3.64
 849,240 3.46 3.64 3.46 0 0 0
05/03/2010
3.46
 449,770 3.52 3.52 3.46 0 1,660 -0.0

Chính sách bảo mật | Điều khoản sử dụng |