CTCP Vận tải Xăng dầu Vitaco (vto)

11.90
-0.05
(-0.42%)
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
(2025-12-29) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
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)
02/04/2009
2.33
 471,820 2.33 2.36 2.31 25,720 17,000 0
01/04/2009
2.33
 270,120 2.28 2.36 2.28 10,600 2,000 0
31/03/2009
2.28
 176,230 2.28 2.28 2.23 0 69,090 0
30/03/2009
2.28
 222,060 2.36 2.36 2.28 0 11,000 0
27/03/2009
2.36
 966,060 2.28 2.38 2.31 42,140 2,230 0
26/03/2009
2.28
 363,850 2.23 2.28 2.23 60,200 0 0
25/03/2009
2.23
 236,320 2.26 2.31 2.23 24,620 0 0
24/03/2009
2.26
 593,160 2.16 2.26 2.23 166,590 4,000 0
23/03/2009
2.16
 204,510 2.23 2.23 2.13 0 2,600 0
20/03/2009
2.23
 128,470 2.26 2.28 2.21 0 0 0
19/03/2009
2.26
 341,110 2.36 2.38 2.26 0 2,000 0
18/03/2009
2.36
 795,860 2.26 2.36 2.31 50 0 0
17/03/2009
2.26
 243,730 2.16 2.26 2.21 8,600 0 0
16/03/2009
2.16
 179,100 2.21 2.21 2.13 1,090 0 0
13/03/2009
2.21
 111,650 2.18 2.21 2.16 10 0 0
12/03/2009
2.18
 155,570 2.28 2.28 2.18 0 0 0
11/03/2009
2.28
 274,080 2.23 2.33 2.26 2,200 0 0
10/03/2009
2.23
 494,770 2.13 2.23 2.13 6,000 200,010 0
09/03/2009
2.13
 82,420 2.11 2.13 2.11 0 45,000 0
06/03/2009
2.11
 78,520 2.16 2.16 2.08 0 33,740 0
05/03/2009
2.16
 65,100 2.13 2.21 2.13 0 0 0
04/03/2009
2.13
 121,740 2.06 2.13 2.06 0 0 0
03/03/2009
2.06
 61,270 2.11 2.11 2.03 0 500 0
02/03/2009
2.11
 65,220 2.13 2.13 2.06 0 1,000 0
27/02/2009
2.13
 39,510 2.11 2.16 2.08 0 0 0
26/02/2009
2.11
 70,190 2.11 2.13 2.03 0 0 0
25/02/2009
2.11
 72,120 2.01 2.11 2.06 0 0 0
24/02/2009
2.01
 71,990 2.06 2.06 1.98 3,000 0 0
23/02/2009
2.06
 185,680 2.16 2.16 2.06 5,000 0 0
20/02/2009
2.16
 90,200 2.08 2.16 2.03 0 0 0
19/02/2009
2.08
 115,480 2.01 2.11 1.98 0 1,970 0
18/02/2009
2.01
 218,310 2.11 2.11 2.01 0 0 0
17/02/2009
2.11
 117,160 2.21 2.21 2.11 0 0 0
16/02/2009
2.21
 50,120 2.23 2.23 2.21 0 14,000 0
13/02/2009
2.23
 359,870 2.28 2.28 2.21 89,390 155,570 0
12/02/2009
2.28
 279,850 2.38 2.38 2.28 1,500 178,390 0
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

Chính sách bảo mật | Điều khoản sử dụng |