CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2010
3.10
 395,250 3.20 3.20 3.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |