CTCP Vận tải Xăng dầu Vitaco (vto)

10.50
0
(0%)
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) 		-0.10 -0.95% 1,607,800 -2,000 0
10.05
10.55
10.50
2 tháng
(2026-06-04) 		-0.56 -5.08% 5,106,800 -40,200 0
10.05
11.10
10.50
3 tháng
(2026-05-05) 		-0.56 -5.08% 8,939,500 10,526 0
10.05
11.15
10.50
6 tháng
(2026-02-04) 		-0.97 -8.48% 34,307,900 -20,067 0.1
10.05
12.37
10.50
12 tháng
(2025-08-08) 		-1.33 -11.31% 75,433,600 -6,414,067 -75.6
10.05
12.37
10.50
24 tháng
(2024-08-13) 		-1.01 -8.81% 205,105,500 -7,063,567 -85.6
9.22
14.89
10.50
36 tháng
(2023-08-21) 		3.30 46.23% 347,240,900 672,906 24.2
6.84
14.89
10.50
60 tháng
(2021-08-30) 		3.10 42.13% 646,475,500 1,038,581 33.9
4.28
14.89
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2009
3.70
 1,004,350 3.86 3.86 3.70 100,360 0 0
29/09/2009
3.86
 1,119,310 4.00 4.00 3.86 207,520 0 0
28/09/2009
4.00
 1,561,770 3.81 4.00 3.95 1,700 97,300 0
25/09/2009
3.81
 2,286,310 3.65 3.81 3.65 89,400 0 0
24/09/2009
3.65
 1,908,100 3.58 3.70 3.54 107,020 51,000 0
23/09/2009
3.58
 1,093,960 3.42 3.58 3.54 919,450 0 0
22/09/2009
3.42
 525,450 3.47 3.47 3.40 200 760 0
21/09/2009
3.47
 767,650 3.47 3.58 3.44 2,500 0 0
18/09/2009
3.47
 609,900 3.49 3.49 3.42 50,000 0 0
17/09/2009
3.49
 749,280 3.47 3.54 3.42 50,200 11,500 0
16/09/2009
3.47
 1,134,750 3.42 3.51 3.40 64,540 10,410 0
15/09/2009
3.42
 622,870 3.49 3.49 3.40 52,000 6,110 0
14/09/2009
3.49
 953,080 3.63 3.63 3.49 0 13,960 0
11/09/2009
3.63
 1,948,310 3.47 3.63 3.58 8,000 0 0
10/09/2009
3.47
 2,385,260 3.30 3.47 3.23 0 251,060 0
09/09/2009
3.30
 559,450 3.35 3.35 3.23 0 342,900 0
08/09/2009
3.35
 716,930 3.23 3.35 3.23 6,610 400,000 0
07/09/2009
3.23
 422,930 3.30 3.30 3.19 0 40,300 0
04/09/2009
3.30
 572,800 3.35 3.44 3.30 0 0 0
03/09/2009
3.35
 518,130 3.42 3.42 3.33 41,300 230 0
02/09/2009
3.42
 0 3.42 3.42 3.42 0 0 0
01/09/2009
3.42
 424,670 3.47 3.47 3.37 9,540 0 0
31/08/2009
3.47
 722,230 3.44 3.49 3.42 550 15,000 0
28/08/2009
3.44
 773,110 3.47 3.47 3.40 56,000 0 0
27/08/2009
3.47
 2,032,510 3.37 3.51 3.37 0 0 0
26/08/2009
3.37
 319,020 3.23 3.37 3.37 0 14,280 0
25/08/2009
3.23
 358,750 3.30 3.30 3.23 1,000 17,830 0
24/08/2009
3.30
 445,550 3.30 3.35 3.30 0 47,040 0
21/08/2009
3.30
 913,310 3.30 3.47 3.30 0 32,000 0
20/08/2009
3.30
 765,890 3.33 3.37 3.28 0 14,820 0
19/08/2009
3.33
 662,810 3.21 3.35 3.21 0 50,830 0
18/08/2009
3.21
 443,630 3.23 3.26 3.19 400 5,940 0
17/08/2009
3.23
 372,870 3.21 3.28 3.21 2,000 0 0
14/08/2009
3.21
 428,590 3.30 3.30 3.21 1,200 0 0
13/08/2009
3.30
 632,340 3.35 3.37 3.30 0 22,710 0
12/08/2009
3.35
 791,880 3.47 3.56 3.33 3,000 36,000 0
11/08/2009
3.47
 1,530,170 3.30 3.47 3.30 2,000 101,200 0
10/08/2009
3.30
 714,000 3.16 3.30 3.21 0 170,200 0
07/08/2009
3.16
 369,530 3.19 3.26 3.16 3,370 300 0
06/08/2009
3.19
 1,126,270 3.05 3.19 3.07 29,540 110,000 0
05/08/2009
3.05
 122,010 3.07 3.07 3.02 0 0 0
04/08/2009
3.07
 173,540 3.07 3.14 3.05 0 12,100 0
03/08/2009
3.07
 170,780 3.09 3.09 3.02 3,000 0 0
31/07/2009
3.09
 148,810 3.05 3.12 3.05 15,460 0 0
30/07/2009
3.05
 152,270 3.09 3.09 3.00 0 0 0
29/07/2009
3.09
 260,210 3.14 3.19 3.05 72,180 0 0
28/07/2009
3.14
 330,370 3.26 3.26 3.09 9,010 300 0
27/07/2009
3.26
 687,100 3.19 3.28 3.19 90,180 80,200 0
24/07/2009
3.19
 205,750 3.05 3.19 3.19 44,210 2,570 0
23/07/2009
3.05
 236,330 2.95 3.05 2.88 28,660 0 0
22/07/2009
2.95
 177,260 2.91 2.95 2.91 55,830 0 0
21/07/2009
2.91
 100,650 2.88 2.95 2.86 0 0 0
20/07/2009
2.88
 173,590 3.00 3.00 2.86 0 540 0
17/07/2009
3.00
 268,200 3.05 3.05 3.00 0 0 0
16/07/2009
3.05
 114,470 3.02 3.14 3.02 540 0 0
15/07/2009
3.02
 202,090 2.93 3.05 2.95 0 1,000 0
14/07/2009
2.93
 327,760 2.98 3.00 2.91 0 14,050 0
13/07/2009
2.98
 262,820 3.09 3.09 2.98 0 7,000 0
10/07/2009
3.09
 226,960 3.16 3.16 3.05 0 3,440 0
09/07/2009
3.16
 136,750 3.21 3.26 3.16 0 0 0
08/07/2009
3.21
 183,740 3.26 3.26 3.19 3,520 9,970 0
07/07/2009
3.26
 373,300 3.30 3.35 3.14 0 0 0
06/07/2009
3.30
 531,870 3.16 3.30 3.16 5,000 0 0
03/07/2009
3.16
 292,800 3.23 3.26 3.09 5,200 0 0
02/07/2009
3.23
 292,860 3.12 3.23 3.02 0 0 0
01/07/2009
3.12
 378,710 3.28 3.28 3.12 3,700 0 0
30/06/2009
3.28
 767,350 3.19 3.33 3.26 2,500 0 0
29/06/2009
3.19
 843,300 3.05 3.19 3.12 0 0 0
26/06/2009
3.05
 609,150 3.09 3.12 3.05 0 0 0
25/06/2009
3.09
 365,600 3.23 3.26 3.09 1,000 0 0
24/06/2009
3.23
 227,540 3.09 3.23 3.12 0 1,000 0
23/06/2009
3.09
 65,610 3.23 3.23 3.09 0 0 0
22/06/2009
3.23
 420,670 3.40 3.40 3.23 0 110,000 0
19/06/2009
3.40
 322,600 3.42 3.49 3.37 0 0 0
18/06/2009
3.42
 591,970 3.26 3.42 3.30 0 26,380 0
17/06/2009
3.26
 727,350 3.42 3.42 3.26 0 41,880 0
16/06/2009
3.42
 187,150 3.58 3.58 3.42 50 0 0
15/06/2009
3.58
 921,760 3.77 3.77 3.58 14,390 39,120 0
12/06/2009
3.77
 1,209,140 3.95 4.07 3.77 1,000 3,000 0
11/06/2009
3.95
 1,783,820 3.77 3.95 3.72 10,000 42,950 0
10/06/2009
3.77
 692,690 3.95 3.95 3.77 2,600 37,000 0
09/06/2009
3.95
 1,711,600 3.93 4.00 3.77 1,000 4,000 0
08/06/2009
3.93
 286,480 3.74 3.93 3.93 0 0 0
05/06/2009
3.74
 618,560 3.58 3.74 3.74 12,360 0 0
04/06/2009
3.58
 1,597,250 3.42 3.58 3.47 75,570 0 0
03/06/2009
3.42
 846,380 3.49 3.49 3.40 10,960 0 0
02/06/2009
3.49
 1,197,430 3.51 3.65 3.49 0 5,890 0
01/06/2009
3.51
 1,031,200 3.37 3.54 3.42 130 0 0
29/05/2009
3.37
 879,250 3.44 3.47 3.30 0 330 0
28/05/2009
3.44
 1,142,050 3.61 3.61 3.44 5,040 0 0
27/05/2009
3.61
 2,188,300 3.44 3.61 3.44 100 33,150 0
26/05/2009
3.44
 2,233,660 3.28 3.44 3.30 0 30,700 0
25/05/2009
3.28
 809,120 3.14 3.28 3.21 0 9,000 0
22/05/2009
3.14
 1,596,340 3.26 3.26 3.09 5,000 1,000 0
21/05/2009
3.26
 464,130 3.12 3.26 3.26 0 11,000 0
20/05/2009
3.12
 1,085,530 2.98 3.12 3.07 27,980 1,150 0
19/05/2009
2.98
 1,515,920 2.84 2.98 2.88 158,640 78,660 0
18/05/2009
2.84
 592,790 2.91 2.91 2.84 0 0 0
15/05/2009
2.91
 670,250 2.79 2.91 2.84 4,290 50,000 0
14/05/2009
2.79
 354,290 2.84 2.84 2.74 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |