CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2010
3.64
 353,280 3.61 3.75 3.46 11,070 0 0.1
12/01/2010
3.61
 498,630 3.69 3.81 3.61 29,650 0 0.4
11/01/2010
3.69
 313,240 3.78 3.84 3.69 4,550 0 0.1
08/01/2010
3.78
 601,390 3.84 4.01 3.78 0 4,550 -0.1
07/01/2010
3.84
 624,030 3.87 3.93 3.75 9,650 0 0.1
06/01/2010
3.87
 595,140 3.98 3.98 3.84 7,450 0 0.1
05/01/2010
3.98
 912,870 3.93 4.10 3.93 100 3,000 -0.0
04/01/2010
3.93
 209,950 3.75 3.93 3.84 0 0 0
31/12/2009
3.75
 957,880 3.75 3.93 3.75 0 0 0
30/12/2009
3.75
 711,960 3.58 3.75 3.69 14,800 0 0
29/12/2009
3.58
 1,018,140 3.43 3.58 3.49 120 0 0
28/12/2009
3.43
 477,520 3.46 3.61 3.35 0 0 0
25/12/2009
3.46
 715,230 3.32 3.46 3.35 0 5,000 0
24/12/2009
3.32
 354,490 3.26 3.32 3.17 0 13,130 0
23/12/2009
3.26
 308,070 3.26 3.29 3.17 1,000 11,670 0
22/12/2009
3.26
 264,490 3.32 3.38 3.23 30,660 0 0
21/12/2009
3.32
 472,280 3.17 3.32 3.15 0 3,640 0
18/12/2009
3.17
 571,360 3.06 3.20 3.06 5,000 386,030 0
17/12/2009
3.06
 384,140 3.06 3.06 2.91 0 42,000 0
16/12/2009
3.06
 272,810 3.20 3.20 3.06 0 3,000 0
15/12/2009
3.20
 706,510 3.29 3.29 3.15 0 492,650 0
14/12/2009
3.29
 545,380 3.17 3.32 3.12 3,100 304,000 0
11/12/2009
3.17
 351,450 3.32 3.32 3.17 17,290 100,000 0
10/12/2009
3.32
 369,840 3.43 3.46 3.29 0 200,000 0
09/12/2009
3.43
 453,570 3.61 3.61 3.43 0 188,000 0
08/12/2009
3.61
 265,680 3.69 3.72 3.58 0 19,000 0
07/12/2009
3.69
 156,410 3.67 3.69 3.61 1,000 44,000 0
04/12/2009
3.67
 280,050 3.67 3.72 3.61 1,000 139,510 0
03/12/2009
3.67
 397,850 3.75 3.75 3.58 0 156,700 0
02/12/2009
3.75
 493,090 3.93 3.93 3.75 1,000 351,780 0
01/12/2009
3.93
 267,380 3.87 4.04 3.87 0 19,000 0
30/11/2009
3.87
 220,330 3.75 3.93 3.75 20,680 0 0
27/11/2009
3.75
 740,790 3.67 3.84 3.49 9,070 4,000 0
26/11/2009
3.67
 279,770 3.84 3.84 3.67 44,590 0 0
25/11/2009
3.84
 422,730 4.04 4.04 3.84 4,910 0 0
24/11/2009
4.04
 246,710 4.16 4.18 4.04 5,150 0 0

Chính sách bảo mật | Điều khoản sử dụng |