CTCP Vận tải Xăng dầu Vitaco (vto)

10.55
-0.15
(-1.40%)
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
(2026-08-19) 		0.25 2.39% 2,181,300 -800 0
10.30
11.85
10.55
2 tháng
(2026-07-20) 		0.65 6.47% 3,787,100 -800 0
10.05
11.85
10.55
3 tháng
(2026-06-22) 		0.15 1.42% 5,327,900 -800 0
10.05
11.85
10.55
6 tháng
(2026-03-23) 		0.37 3.62% 17,376,100 -800 0
9.37
11.85
10.55
12 tháng
(2025-09-23) 		0.05 0.52% 61,094,900 -800 0
9.37
12.37
10.55
24 tháng
(2024-09-30) 		-0.13 -1.16% 198,390,300 -800 0
8.71
14.89
10.55
36 tháng
(2023-10-04) 		3.42 46.95% 339,329,600 -800 0
6.84
14.89
10.55
60 tháng
(2021-10-14) 		1.52 16.53% 613,086,100 -1,550,117 -13.0
4.28
14.89
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.31 3.31 3.23 0 0 0
22/03/2010
3.28
 350,890 3.31 3.33 3.26 0 0 0
19/03/2010
3.31
 934,790 3.49 3.52 3.31 0 0 0
18/03/2010
3.44
 805,200 3.36 3.44 3.28 0 0 0
17/03/2010
3.31
 476,970 3.36 3.41 3.31 0 0 0
16/03/2010
3.41
 609,670 3.49 3.52 3.41 0 0 0
15/03/2010
3.57
 1,472,520 3.60 3.60 3.44 0 0 0
12/03/2010
3.57
 1,091,930 3.52 3.60 3.47 0 0 0
11/03/2010
3.62
 1,843,160 3.49 3.68 3.47 0 0 0
10/03/2010
3.54
 1,193,510 3.52 3.60 3.47 0 0 0
09/03/2010
3.47
 1,361,030 3.31 3.47 3.26 0 0 0
08/03/2010
3.31
 849,240 3.18 3.31 3.15 0 0 0
05/03/2010
3.15
 449,770 3.15 3.20 3.15 0 0 0
04/03/2010
3.20
 1,227,780 3.15 3.20 3.12 0 0 0
03/03/2010
3.07
 576,440 2.97 3.07 2.94 0 0 0
02/03/2010
2.94
 191,020 2.94 2.99 2.94 0 0 0
01/03/2010
2.99
 334,610 2.94 2.99 2.94 0 0 0
26/02/2010
2.94
 296,280 2.84 2.94 2.84 0 0 0
25/02/2010
2.89
 238,460 2.89 2.91 2.86 0 0 0
24/02/2010
2.86
 345,010 2.84 2.86 2.73 0 0 0
23/02/2010
2.86
 631,120 2.94 2.97 2.86 0 0 0
22/02/2010
2.99
 58,230 3.05 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 0 0 0
09/02/2010
2.91
 86,670 2.91 2.99 2.91 0 0 0
08/02/2010
2.94
 84,000 2.94 2.97 2.94 0 0 0
05/02/2010
2.99
 99,990 2.97 3.05 2.97 0 0 0
04/02/2010
3.05
 233,600 3.02 3.05 2.99 0 0 0
03/02/2010
3.02
 135,700 2.97 3.05 2.94 0 0 0
02/02/2010
2.97
 135,360 3.02 3.02 2.97 0 0 0
01/02/2010
2.99
 78,260 2.99 3.02 2.97 0 0 0
29/01/2010
2.97
 151,610 2.91 2.99 2.91 0 0 0
28/01/2010
2.97
 101,910 3.02 3.02 2.97 0 0 0
27/01/2010
2.99
 203,940 3.10 3.12 2.99 0 0 0
26/01/2010
3.10
 181,400 3.07 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 2.89 2.99 2.89 0 0 0
21/01/2010
2.97
 258,430 3.02 3.10 2.97 0 0 0
20/01/2010
3.07
 214,140 3.15 3.15 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |