CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-04) 		-0.25 -2.11% 4,378,700 -92,200 -1.1
11.55
11.85
11.70
2 tháng
(2025-10-06) 		-0.20 -1.69% 10,871,100 -1,391,900 -16.2
11.30
12.20
11.70
3 tháng
(2025-09-05) 		-0.45 -3.73% 16,147,000 -2,205,500 -25.8
11.30
12.20
11.70
6 tháng
(2025-06-09) 		-0.70 -5.69% 54,364,400 -6,892,400 -82.3
11.30
13.15
11.70
12 tháng
(2024-12-09) 		-1.79 -13.34% 128,784,100 -7,482,300 -92.1
10.13
16.36
11.70
24 tháng
(2023-12-15) 		3.50 43.23% 274,582,500 -435,227 12.9
8.10
16.36
11.70
36 tháng
(2022-12-20) 		5.64 94.58% 398,109,700 2,262,065 42.5
5.78
16.36
11.70
60 tháng
(2020-12-30) 		5.65 94.94% 634,768,940 1,487,568 37.9
4.70
16.36
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
2.38
 166,630 2.45 2.45 2.38 2,000 52,240 0
10/02/2009
2.45
 63,670 2.55 2.55 2.45 0 0 0
09/02/2009
2.55
 113,750 2.55 2.55 2.53 15,900 42,000 0
06/02/2009
2.55
 167,300 2.48 2.55 2.45 500 94,440 0
05/02/2009
2.48
 158,560 2.60 2.60 2.48 2,860 28,000 0
04/02/2009
2.60
 123,450 2.60 2.63 2.58 1,400 68,660 0
03/02/2009
2.60
 181,640 2.73 2.73 2.60 11,990 0 0
02/02/2009
2.73
 37,970 2.80 2.80 2.73 2,000 15,040 0
23/01/2009
2.80
 49,990 2.83 2.83 2.78 0 38,710 0
22/01/2009
2.83
 102,050 2.80 2.83 2.78 0 93,750 0
21/01/2009
2.80
 55,760 2.85 2.85 2.78 0 31,570 0
20/01/2009
2.85
 58,900 2.83 2.85 2.78 12,040 24,140 0
19/01/2009
2.83
 66,510 2.90 2.90 2.83 0 20,700 0
16/01/2009
2.90
 54,390 2.90 2.93 2.85 7,180 0 0
15/01/2009
2.90
 30,150 2.90 2.90 2.85 0 0 0
14/01/2009
2.90
 44,520 2.88 2.93 2.88 0 0 0
13/01/2009
2.88
 64,760 2.98 2.98 2.88 0 9,000 0
12/01/2009
2.98
 65,530 2.98 2.98 2.93 0 0 0
09/01/2009
2.98
 37,160 2.98 3.00 2.95 0 1,000 0
08/01/2009
2.98
 74,790 3.07 3.07 2.95 0 0 0
07/01/2009
3.07
 298,180 2.98 3.12 3.05 0 0 0
06/01/2009
2.98
 70,200 2.93 2.98 2.93 3,500 1,000 0
05/01/2009
2.93
 27,410 2.90 2.93 2.88 0 0 0
02/01/2009
2.90
 37,180 2.93 2.93 2.85 0 0 0
31/12/2008
2.93
 67,100 2.98 2.98 2.88 2,000 0 0
30/12/2008
2.98
 94,260 2.88 2.98 2.88 32,330 0 0
29/12/2008
2.88
 60,690 2.90 2.93 2.88 0 0 0
26/12/2008
2.90
 61,450 2.85 2.90 2.85 0 0 0
25/12/2008
2.85
 19,880 2.88 2.93 2.85 0 0 0
24/12/2008
2.88
 38,450 2.88 2.95 2.85 0 0 0
23/12/2008
2.88
 96,780 2.98 2.98 2.85 3,200 0 0
22/12/2008
2.98
 111,710 2.98 3.03 2.98 0 50,000 0
19/12/2008
2.98
 114,250 2.98 3.03 2.95 0 25,790 0
18/12/2008
2.98
 81,290 2.98 3.03 2.95 0 0 0
17/12/2008
2.98
 79,650 2.90 3.03 2.85 0 0 0
16/12/2008
2.90
 91,180 3.05 3.05 2.90 0 0 0
15/12/2008
3.05
 219,300 2.93 3.05 3.00 6,740 0 0
12/12/2008
2.93
 133,480 2.80 2.93 2.90 11,780 0 0
11/12/2008
2.80
 69,240 2.85 2.88 2.80 0 0 0
10/12/2008
2.85
 44,840 2.98 2.98 2.85 0 0 0
09/12/2008
2.98
 100,770 2.90 3.03 2.90 21,010 0 0
08/12/2008
2.90
 198,710 3.00 3.00 2.85 100,000 0 0
05/12/2008
3.00
 145,080 3.05 3.05 2.98 100,000 0 0
04/12/2008
3.05
 77,870 3.03 3.07 3.03 5,000 0 0
03/12/2008
3.03
 73,330 3.07 3.07 3.00 0 0 0
02/12/2008
3.07
 137,030 3.07 3.07 2.98 100,000 0 0
01/12/2008
3.07
 124,770 3.07 3.10 2.98 43,180 0 0
28/11/2008
3.07
 125,100 2.95 3.07 3.00 0 18,990 0
27/11/2008
2.95
 306,030 3.10 3.12 2.95 101,000 135,330 0
26/11/2008
3.10
 140,120 3.20 3.20 3.10 53,070 0 0
25/11/2008
3.20
 220,260 3.05 3.20 3.05 149,810 0 0
24/11/2008
3.05
 120,400 3.07 3.10 3.03 0 0 0
21/11/2008
3.07
 123,710 3.15 3.15 3.05 0 0 0
20/11/2008
3.15
 352,680 3.30 3.30 3.15 50,000 0 0
19/11/2008
3.30
 254,710 3.32 3.35 3.25 3,000 0 0
18/11/2008
3.32
 133,890 3.40 3.40 3.32 0 0 0
17/11/2008
3.40
 135,710 3.45 3.45 3.40 0 0 0
14/11/2008
3.45
 170,090 3.45 3.52 3.40 40,090 25,000 0
13/11/2008
3.45
 128,290 3.40 3.47 3.37 0 0 0
12/11/2008
3.40
 149,790 3.37 3.40 3.27 0 0 0
11/11/2008
3.37
 212,110 3.50 3.50 3.35 0 90 0
10/11/2008
3.50
 172,090 3.50 3.60 3.47 0 0 0
07/11/2008
3.50
 374,720 3.67 3.67 3.50 1,000 0 0
06/11/2008
3.67
 410,580 3.82 3.87 3.65 129,000 0 0
05/11/2008
3.82
 485,310 3.65 3.82 3.77 0 0 0
04/11/2008
3.65
 353,900 3.47 3.65 3.47 5,000 0 0
03/11/2008
3.47
 438,250 3.62 3.62 3.45 101,850 0 0
31/10/2008
3.62
 362,390 3.69 3.72 3.60 11,700 0 0
30/10/2008
3.69
 399,410 3.69 3.72 3.52 0 0 0
29/10/2008
3.69
 889,880 3.52 3.69 3.52 0 0 0
28/10/2008
3.52
 435,800 3.37 3.52 3.22 18,820 0 0
27/10/2008
3.37
 686,630 3.55 3.55 3.37 98,940 0 0
24/10/2008
3.55
 286,390 3.65 3.65 3.50 52,160 33,240 0
23/10/2008
3.65
 502,170 3.82 3.82 3.65 100,000 0 0
22/10/2008
3.82
 277,090 3.89 3.89 3.74 100,000 0 0
21/10/2008
3.89
 319,780 3.82 3.92 3.84 0 0 0
20/10/2008
3.82
 164,000 3.92 3.92 3.79 0 0 0
17/10/2008
3.92
 344,950 3.84 3.94 3.82 0 0 0
16/10/2008
3.84
 473,020 3.99 4.02 3.79 1,100 1,080 0
15/10/2008
3.99
 789,060 3.82 3.99 3.77 6,200 147,500 0
14/10/2008
3.82
 28,350 3.65 3.82 3.82 0 25,790 0
13/10/2008
3.65
 547,550 3.50 3.65 3.50 0 73,000 0
10/10/2008
3.50
 900,180 3.62 3.62 3.45 200,000 163,920 0
09/10/2008
3.62
 1,331,320 3.79 3.92 3.62 200,000 76,930 0
08/10/2008
3.79
 306,010 3.99 3.99 3.79 0 11,000 0
07/10/2008
3.99
 67,960 4.19 4.19 3.99 1,000 0 0
06/10/2008
4.19
 409,970 4.39 4.39 4.19 1,100 24,580 0
03/10/2008
4.39
 215,070 4.46 4.46 4.31 0 450 0
02/10/2008
4.46
 918,960 4.31 4.51 4.26 3,000 80,440 0
01/10/2008
4.31
 280,670 4.24 4.39 4.14 0 0 0
30/09/2008
4.24
 19,480 4.46 4.46 4.24 0 0 0
29/09/2008
4.46
 508,230 4.54 4.61 4.31 12,500 500 0
26/09/2008
4.54
 993,000 4.36 4.56 4.36 24,940 0 0
25/09/2008
4.36
 414,110 4.17 4.36 4.22 62,660 0 0
24/09/2008
4.17
 335,650 4.24 4.34 4.17 1,200 23,220 0
23/09/2008
4.24
 1,434,940 4.44 4.59 4.24 23,450 0 0
22/09/2008
4.44
 47,940 4.24 4.44 4.44 0 0 0
19/09/2008
4.24
 622,890 4.04 4.24 4.19 0 112,410 0
18/09/2008
4.04
 71,740 4.24 4.24 4.04 14,130 14,960 0
17/09/2008
4.24
 116,980 4.44 4.44 4.24 0 34,890 0

Chính sách bảo mật | Điều khoản sử dụng |