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)
07/10/2009
4.01
 669,080 4.01 4.09 3.99 300 160 0
06/10/2009
4.01
 839,290 3.96 4.06 3.94 107,930 0 0
05/10/2009
3.96
 636,370 3.96 4.06 3.94 0 50,770 0
02/10/2009
3.96
 951,080 4.01 4.01 3.83 102,900 1,020 0
01/10/2009
4.01
 694,440 4.06 4.17 4.01 3,750 4,200 0
30/09/2009
4.06
 1,004,350 4.24 4.24 4.06 100,360 0 0
29/09/2009
4.24
 1,119,310 4.40 4.40 4.24 207,520 0 0
28/09/2009
4.40
 1,561,770 4.19 4.40 4.35 1,700 97,300 0
25/09/2009
4.19
 2,286,310 4.01 4.19 4.01 89,400 0 0
24/09/2009
4.01
 1,908,100 3.94 4.06 3.89 107,020 51,000 0
23/09/2009
3.94
 1,093,960 3.76 3.94 3.89 919,450 0 0
22/09/2009
3.76
 525,450 3.81 3.81 3.73 200 760 0
21/09/2009
3.81
 767,650 3.81 3.94 3.78 2,500 0 0
18/09/2009
3.81
 609,900 3.83 3.83 3.76 50,000 0 0
17/09/2009
3.83
 749,280 3.81 3.89 3.76 50,200 11,500 0
16/09/2009
3.81
 1,134,750 3.76 3.86 3.73 64,540 10,410 0
15/09/2009
3.76
 622,870 3.83 3.83 3.73 52,000 6,110 0
14/09/2009
3.83
 953,080 3.99 3.99 3.83 0 13,960 0
11/09/2009
3.99
 1,948,310 3.81 3.99 3.94 8,000 0 0
10/09/2009
3.81
 2,385,260 3.63 3.81 3.55 0 251,060 0
09/09/2009
3.63
 559,450 3.68 3.68 3.55 0 342,900 0
08/09/2009
3.68
 716,930 3.55 3.68 3.55 6,610 400,000 0
07/09/2009
3.55
 422,930 3.63 3.63 3.50 0 40,300 0
04/09/2009
3.63
 572,800 3.68 3.78 3.63 0 0 0
03/09/2009
3.68
 518,130 3.76 3.76 3.66 41,300 230 0
02/09/2009
3.76
 0 3.76 3.76 3.76 0 0 0
01/09/2009
3.76
 424,670 3.81 3.81 3.71 9,540 0 0
31/08/2009
3.81
 722,230 3.78 3.83 3.76 550 15,000 0
28/08/2009
3.78
 773,110 3.81 3.81 3.73 56,000 0 0
27/08/2009
3.81
 2,032,510 3.71 3.86 3.71 0 0 0
26/08/2009
3.71
 319,020 3.55 3.71 3.71 0 14,280 0
25/08/2009
3.55
 358,750 3.63 3.63 3.55 1,000 17,830 0
24/08/2009
3.63
 445,550 3.63 3.68 3.63 0 47,040 0
21/08/2009
3.63
 913,310 3.63 3.81 3.63 0 32,000 0
20/08/2009
3.63
 765,890 3.66 3.71 3.60 0 14,820 0
19/08/2009
3.66
 662,810 3.53 3.68 3.53 0 50,830 0
18/08/2009
3.53
 443,630 3.55 3.58 3.50 400 5,940 0
17/08/2009
3.55
 372,870 3.53 3.60 3.53 2,000 0 0
14/08/2009
3.53
 428,590 3.63 3.63 3.53 1,200 0 0
13/08/2009
3.63
 632,340 3.68 3.71 3.63 0 22,710 0
12/08/2009
3.68
 791,880 3.81 3.91 3.66 3,000 36,000 0
11/08/2009
3.81
 1,530,170 3.63 3.81 3.63 2,000 101,200 0
10/08/2009
3.63
 714,000 3.48 3.63 3.53 0 170,200 0
07/08/2009
3.48
 369,530 3.50 3.58 3.48 3,370 300 0
06/08/2009
3.50
 1,126,270 3.35 3.50 3.37 29,540 110,000 0
05/08/2009
3.35
 122,010 3.37 3.37 3.32 0 0 0
04/08/2009
3.37
 173,540 3.37 3.45 3.35 0 12,100 0
03/08/2009
3.37
 170,780 3.40 3.40 3.32 3,000 0 0
31/07/2009
3.40
 148,810 3.35 3.43 3.35 15,460 0 0
30/07/2009
3.35
 152,270 3.40 3.40 3.30 0 0 0
29/07/2009
3.40
 260,210 3.45 3.50 3.35 72,180 0 0
28/07/2009
3.45
 330,370 3.58 3.58 3.40 9,010 300 0
27/07/2009
3.58
 687,100 3.50 3.60 3.50 90,180 80,200 0
24/07/2009
3.50
 205,750 3.35 3.50 3.50 44,210 2,570 0
23/07/2009
3.35
 236,330 3.25 3.35 3.17 28,660 0 0
22/07/2009
3.25
 177,260 3.20 3.25 3.20 55,830 0 0
21/07/2009
3.20
 100,650 3.17 3.25 3.14 0 0 0
20/07/2009
3.17
 173,590 3.30 3.30 3.14 0 540 0
17/07/2009
3.30
 268,200 3.35 3.35 3.30 0 0 0
16/07/2009
3.35
 114,470 3.32 3.45 3.32 540 0 0
15/07/2009
3.32
 202,090 3.22 3.35 3.25 0 1,000 0
14/07/2009
3.22
 327,760 3.27 3.30 3.20 0 14,050 0
13/07/2009
3.27
 262,820 3.40 3.40 3.27 0 7,000 0
10/07/2009
3.40
 226,960 3.48 3.48 3.35 0 3,440 0
09/07/2009
3.48
 136,750 3.53 3.58 3.48 0 0 0
08/07/2009
3.53
 183,740 3.58 3.58 3.50 3,520 9,970 0
07/07/2009
3.58
 373,300 3.63 3.68 3.45 0 0 0
06/07/2009
3.63
 531,870 3.48 3.63 3.48 5,000 0 0
03/07/2009
3.48
 292,800 3.55 3.58 3.40 5,200 0 0
02/07/2009
3.55
 292,860 3.43 3.55 3.32 0 0 0
01/07/2009
3.43
 378,710 3.60 3.60 3.43 3,700 0 0
30/06/2009
3.60
 767,350 3.50 3.66 3.58 2,500 0 0
29/06/2009
3.50
 843,300 3.35 3.50 3.43 0 0 0
26/06/2009
3.35
 609,150 3.40 3.43 3.35 0 0 0
25/06/2009
3.40
 365,600 3.55 3.58 3.40 1,000 0 0
24/06/2009
3.55
 227,540 3.40 3.55 3.43 0 1,000 0
23/06/2009
3.40
 65,610 3.55 3.55 3.40 0 0 0
22/06/2009
3.55
 420,670 3.73 3.73 3.55 0 110,000 0
19/06/2009
3.73
 322,600 3.76 3.83 3.71 0 0 0
18/06/2009
3.76
 591,970 3.58 3.76 3.63 0 26,380 0
17/06/2009
3.58
 727,350 3.76 3.76 3.58 0 41,880 0
16/06/2009
3.76
 187,150 3.94 3.94 3.76 50 0 0
15/06/2009
3.94
 921,760 4.14 4.14 3.94 14,390 39,120 0
12/06/2009
4.14
 1,209,140 4.35 4.47 4.14 1,000 3,000 0
11/06/2009
4.35
 1,783,820 4.14 4.35 4.09 10,000 42,950 0
10/06/2009
4.14
 692,690 4.35 4.35 4.14 2,600 37,000 0
09/06/2009
4.35
 1,711,600 4.32 4.40 4.14 1,000 4,000 0
08/06/2009
4.32
 286,480 4.12 4.32 4.32 0 0 0
05/06/2009
4.12
 618,560 3.94 4.12 4.12 12,360 0 0
04/06/2009
3.94
 1,597,250 3.76 3.94 3.81 75,570 0 0
03/06/2009
3.76
 846,380 3.83 3.83 3.73 10,960 0 0
02/06/2009
3.83
 1,197,430 3.86 4.01 3.83 0 5,890 0
01/06/2009
3.86
 1,031,200 3.71 3.89 3.76 130 0 0
29/05/2009
3.71
 879,250 3.78 3.81 3.63 0 330 0
28/05/2009
3.78
 1,142,050 3.96 3.96 3.78 5,040 0 0
27/05/2009
3.96
 2,188,300 3.78 3.96 3.78 100 33,150 0
26/05/2009
3.78
 2,233,660 3.60 3.78 3.63 0 30,700 0
25/05/2009
3.60
 809,120 3.45 3.60 3.53 0 9,000 0
22/05/2009
3.45
 1,596,340 3.58 3.58 3.40 5,000 1,000 0
21/05/2009
3.58
 464,130 3.43 3.58 3.58 0 11,000 0

Chính sách bảo mật | Điều khoản sử dụng |