CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-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
(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)
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
04/03/2010
3.52
 1,227,780 3.38 3.52 3.43 0 0 0
03/03/2010
3.38
 576,440 3.23 3.38 3.23 0 1,330 -0.0
02/03/2010
3.23
 191,020 3.29 3.29 3.23 0 0 0
01/03/2010
3.29
 334,610 3.23 3.29 3.23 20,000 5,000 0.2
26/02/2010
3.23
 296,280 3.17 3.23 3.12 0 46,590 -0.5
25/02/2010
3.17
 238,460 3.15 3.20 3.15 0 72,650 -0.8
24/02/2010
3.15
 345,010 3.15 3.15 3.00 0 193,620 -2.1
23/02/2010
3.15
 631,120 3.29 3.29 3.15 0 530,710 -5.8
22/02/2010
3.29
 58,230 3.29 3.35 3.29 0 0 0
12/02/2010
3.29
 83,950 3.29 3.35 3.29 0 0 0
11/02/2010
3.29
 56,460 3.23 3.29 3.23 0 0 0
10/02/2010
3.23
 70,850 3.20 3.26 3.20 40 0 0.0
09/02/2010
3.20
 86,670 3.23 3.29 3.20 0 0 0
08/02/2010
3.23
 84,000 3.29 3.29 3.23 0 21,160 -0.2
05/02/2010
3.29
 99,990 3.35 3.35 3.26 1,000 1,000 0
04/02/2010
3.35
 233,600 3.32 3.35 3.29 0 1,000 -0.0
03/02/2010
3.32
 135,700 3.26 3.35 3.23 3,530 0 0.0
02/02/2010
3.26
 135,360 3.29 3.32 3.26 0 4,380 -0.0
01/02/2010
3.29
 78,260 3.26 3.32 3.26 0 0 0
29/01/2010
3.26
 151,610 3.26 3.29 3.20 70 30 0.0
28/01/2010
3.26
 101,910 3.29 3.32 3.26 860 0 0.0
27/01/2010
3.29
 203,940 3.41 3.43 3.29 1,000 0 0.0
26/01/2010
3.41
 181,400 3.26 3.41 3.38 0 0 0
25/01/2010
3.26
 151,530 3.26 3.32 3.23 0 0 0
22/01/2010
3.26
 285,030 3.26 3.29 3.17 12,780 0 0.1
21/01/2010
3.26
 258,430 3.38 3.41 3.26 16,670 0 0.2
20/01/2010
3.38
 214,140 3.43 3.46 3.38 290 0 0.0
19/01/2010
3.43
 192,450 3.41 3.49 3.38 17,420 0 0.2
18/01/2010
3.41
 323,080 3.58 3.58 3.41 16,750 0 0.2
15/01/2010
3.58
 181,480 3.61 3.67 3.49 17,940 10,000 0.1
14/01/2010
3.61
 178,530 3.64 3.72 3.55 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |