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)
04/06/2010
3.20
 402,510 3.26 3.26 3.18 1,500 0 0.0
03/06/2010
3.26
 320,640 3.26 3.36 3.26 0 0 0
02/06/2010
3.26
 291,120 3.23 3.26 3.18 0 0 0
01/06/2010
3.23
 353,840 3.23 3.26 3.20 0 56,200 -0.7
31/05/2010
3.23
 289,310 3.33 3.33 3.23 0 0 0
28/05/2010
3.33
 738,740 3.23 3.36 3.26 0 0 0
27/05/2010
3.23
 303,220 3.26 3.26 3.18 0 4,800 -0.1
26/05/2010
3.26
 352,650 3.15 3.26 3.12 0 0 0
25/05/2010
3.15
 347,960 3.15 3.20 3.10 35,000 0 0.4
24/05/2010
3.15
 466,780 3.10 3.18 3.07 0 0 0
21/05/2010
3.10
 1,119,820 3.26 3.26 3.10 1,010 450 0.0
20/05/2010
3.26
 559,060 3.18 3.28 3.05 26,560 0 0.3
19/05/2010
3.18
 942,070 3.33 3.33 3.18 10,000 0 0.1
18/05/2010
3.33
 652,490 3.36 3.36 3.28 5,000 0 0.1
17/05/2010
3.36
 965,600 3.49 3.49 3.33 0 10,000 -0.1
14/05/2010
3.49
 442,570 3.44 3.52 3.44 0 0 0
13/05/2010
3.44
 900,440 3.41 3.52 3.39 0 3,000 -0.0
12/05/2010
3.41
 1,132,050 3.52 3.54 3.39 3,000 0 0.0
11/05/2010
3.52
 1,211,800 3.57 3.62 3.52 0 236,500 -3.2
10/05/2010
3.57
 1,851,850 3.76 3.76 3.57 15,000 0 0.2
07/05/2010
3.76
 2,143,350 3.89 3.94 3.70 400 0 0.0
06/05/2010
3.89
 1,644,690 3.70 3.89 3.81 25,920 0 0
05/05/2010
3.70
 2,625,070 3.57 3.73 3.41 273,500 0 3.8
04/05/2010
3.57
 2,916,010 3.41 3.57 3.52 13,000 3,000 0.1
29/04/2010
3.41
 1,745,830 3.36 3.49 3.39 0 0 0
28/04/2010
3.36
 774,260 3.36 3.39 3.33 0 20,000 -0.3
27/04/2010
3.36
 718,250 3.39 3.41 3.31 0 177,160 -2.3
26/04/2010
3.39
 651,920 3.41 3.41 3.36 205,000 0 0
22/04/2010
3.41
 873,670 3.44 3.54 3.39 100,200 0 1.3
21/04/2010
3.44
 1,619,830 3.31 3.47 3.41 0 0 0
20/04/2010
3.31
 591,070 3.31 3.33 3.28 0 0 0
19/04/2010
3.31
 344,290 3.33 3.36 3.31 0 630 -0.0
16/04/2010
3.33
 735,170 3.33 3.39 3.33 0 0 0
15/04/2010
3.33
 318,220 3.31 3.36 3.31 0 0 0
14/04/2010
3.31
 372,210 3.31 3.33 3.28 0 0 0
13/04/2010
3.31
 596,210 3.33 3.39 3.31 0 0 0
12/04/2010
3.33
 367,750 3.36 3.41 3.33 0 0 0
09/04/2010
3.36
 841,730 3.36 3.41 3.33 0 0 0
08/04/2010
3.36
 659,870 3.39 3.41 3.31 0 0 0
07/04/2010
3.39
 894,050 3.44 3.47 3.36 0 48,000 -0.6
06/04/2010
3.44
 3,134,120 3.31 3.47 3.28 0 10,000 -0.1
05/04/2010
3.31
 796,080 3.36 3.41 3.31 2,100 0 0.0
02/04/2010
3.36
 1,049,170 3.31 3.44 3.33 1,500 0 0.0
01/04/2010
3.31
 314,550 3.31 3.33 3.26 0 66,660 -0.8
31/03/2010
3.31
 793,270 3.20 3.36 3.20 1,030 0 0.0
30/03/2010
3.20
 415,970 3.18 3.26 3.15 0 1,000 -0.0
29/03/2010
3.18
 254,510 3.20 3.26 3.18 20,000 0 0.2
26/03/2010
3.20
 263,660 3.23 3.26 3.18 0 0 0
25/03/2010
3.23
 403,290 3.31 3.31 3.18 2,000 0 0.0
24/03/2010
3.31
 361,420 3.23 3.36 3.26 40,000 0 0.5
23/03/2010
3.23
 355,600 3.28 3.31 3.23 100 0 0.0
22/03/2010
3.28
 350,890 3.31 3.33 3.26 100 0 0.0
19/03/2010
3.31
 934,790 3.44 3.52 3.31 80 731,180 -9.3
18/03/2010
3.44
 805,200 3.31 3.44 3.28 0 300,000 -3.8
17/03/2010
3.31
 476,970 3.41 3.41 3.31 0 0 0
16/03/2010
3.41
 609,670 3.57 3.57 3.41 0 0 0
15/03/2010
3.57
 1,472,520 3.57 3.60 3.44 177,160 0 2.4
12/03/2010
3.57
 1,091,930 3.62 3.62 3.47 0 7,330 -0.1
11/03/2010
3.62
 1,843,160 3.54 3.68 3.47 4,000 2,000 0.0
10/03/2010
3.54
 1,193,510 3.47 3.60 3.47 0 0 0
09/03/2010
3.47
 1,361,030 3.31 3.47 3.26 0 20,230 -0.3
08/03/2010
3.31
 849,240 3.15 3.31 3.15 0 0 0
05/03/2010
3.15
 449,770 3.20 3.20 3.15 0 1,660 -0.0
04/03/2010
3.20
 1,227,780 3.07 3.20 3.12 0 0 0
03/03/2010
3.07
 576,440 2.94 3.07 2.94 0 1,330 -0.0
02/03/2010
2.94
 191,020 2.99 2.99 2.94 0 0 0
01/03/2010
2.99
 334,610 2.94 2.99 2.94 20,000 5,000 0.2
26/02/2010
2.94
 296,280 2.89 2.94 2.84 0 46,590 -0.5
25/02/2010
2.89
 238,460 2.86 2.91 2.86 0 72,650 -0.8
24/02/2010
2.86
 345,010 2.86 2.86 2.73 0 193,620 -2.1
23/02/2010
2.86
 631,120 2.99 2.99 2.86 0 530,710 -5.8
22/02/2010
2.99
 58,230 2.99 3.05 2.99 0 0 0
12/02/2010
2.99
 83,950 2.99 3.05 2.99 0 0 0
11/02/2010
2.99
 56,460 2.94 2.99 2.94 0 0 0
10/02/2010
2.94
 70,850 2.91 2.97 2.91 40 0 0.0
09/02/2010
2.91
 86,670 2.94 2.99 2.91 0 0 0
08/02/2010
2.94
 84,000 2.99 2.99 2.94 0 21,160 -0.2
05/02/2010
2.99
 99,990 3.05 3.05 2.97 1,000 1,000 0
04/02/2010
3.05
 233,600 3.02 3.05 2.99 0 1,000 -0.0
03/02/2010
3.02
 135,700 2.97 3.05 2.94 3,530 0 0.0
02/02/2010
2.97
 135,360 2.99 3.02 2.97 0 4,380 -0.0
01/02/2010
2.99
 78,260 2.97 3.02 2.97 0 0 0
29/01/2010
2.97
 151,610 2.97 2.99 2.91 70 30 0.0
28/01/2010
2.97
 101,910 2.99 3.02 2.97 860 0 0.0
27/01/2010
2.99
 203,940 3.10 3.12 2.99 1,000 0 0.0
26/01/2010
3.10
 181,400 2.97 3.10 3.07 0 0 0
25/01/2010
2.97
 151,530 2.97 3.02 2.94 0 0 0
22/01/2010
2.97
 285,030 2.97 2.99 2.89 12,780 0 0.1
21/01/2010
2.97
 258,430 3.07 3.10 2.97 16,670 0 0.2
20/01/2010
3.07
 214,140 3.12 3.15 3.07 290 0 0.0
19/01/2010
3.12
 192,450 3.10 3.18 3.07 17,420 0 0.2
18/01/2010
3.10
 323,080 3.26 3.26 3.10 16,750 0 0.2
15/01/2010
3.26
 181,480 3.28 3.33 3.18 17,940 10,000 0.1
14/01/2010
3.28
 178,530 3.31 3.39 3.23 120 0 0.0
13/01/2010
3.31
 353,280 3.28 3.41 3.15 11,070 0 0.1
12/01/2010
3.28
 498,630 3.36 3.47 3.28 29,650 0 0.4
11/01/2010
3.36
 313,240 3.44 3.49 3.36 4,550 0 0.1
08/01/2010
3.44
 601,390 3.49 3.65 3.44 0 4,550 -0.1
07/01/2010
3.49
 624,030 3.52 3.57 3.41 9,650 0 0.1
06/01/2010
3.52
 595,140 3.62 3.62 3.49 7,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |