CTCP Vận tải Xăng dầu Vitaco (vto)

10.65
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
(2026-05-19) 		-0.26 -2.40% 4,453,000 -8,100 0
10.65
11.10
10.65
2 tháng
(2026-04-20) 		-0.04 -0.34% 8,407,600 31,138 0
10.65
11.15
10.65
3 tháng
(2026-03-20) 		0.10 0.95% 11,890,500 -17,667 -0.1
10.33
11.15
10.65
6 tháng
(2025-12-22) 		0.28 2.71% 39,235,100 38,933 0.7
10.33
12.37
10.65
12 tháng
(2025-06-23) 		-0.99 -8.48% 92,716,200 -6,873,967 -81.8
10.28
12.37
10.65
24 tháng
(2024-06-28) 		0.21 2.03% 250,452,600 -1,244,467 3.0
9.22
14.89
10.65
36 tháng
(2023-07-04) 		3.57 50.07% 373,381,000 1,782,606 34.8
6.84
14.89
10.65
60 tháng
(2021-07-14) 		4.46 71.45% 654,378,000 1,223,781 35.6
4.28
14.89
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2009
2.03
 236,320 2.05 2.10 2.03 24,620 0 0
24/03/2009
2.05
 593,160 1.96 2.05 2.03 166,590 4,000 0
23/03/2009
1.96
 204,510 2.03 2.03 1.94 0 2,600 0
20/03/2009
2.03
 128,470 2.05 2.08 2.01 0 0 0
19/03/2009
2.05
 341,110 2.14 2.17 2.05 0 2,000 0
18/03/2009
2.14
 795,860 2.05 2.14 2.10 50 0 0
17/03/2009
2.05
 243,730 1.96 2.05 2.01 8,600 0 0
16/03/2009
1.96
 179,100 2.01 2.01 1.94 1,090 0 0
13/03/2009
2.01
 111,650 1.99 2.01 1.96 10 0 0
12/03/2009
1.99
 155,570 2.08 2.08 1.99 0 0 0
11/03/2009
2.08
 274,080 2.03 2.12 2.05 2,200 0 0
10/03/2009
2.03
 494,770 1.94 2.03 1.94 6,000 200,010 0
09/03/2009
1.94
 82,420 1.92 1.94 1.92 0 45,000 0
06/03/2009
1.92
 78,520 1.96 1.96 1.90 0 33,740 0
05/03/2009
1.96
 65,100 1.94 2.01 1.94 0 0 0
04/03/2009
1.94
 121,740 1.87 1.94 1.87 0 0 0
03/03/2009
1.87
 61,270 1.92 1.92 1.85 0 500 0
02/03/2009
1.92
 65,220 1.94 1.94 1.87 0 1,000 0
27/02/2009
1.94
 39,510 1.92 1.96 1.90 0 0 0
26/02/2009
1.92
 70,190 1.92 1.94 1.85 0 0 0
25/02/2009
1.92
 72,120 1.83 1.92 1.87 0 0 0
24/02/2009
1.83
 71,990 1.87 1.87 1.80 3,000 0 0
23/02/2009
1.87
 185,680 1.96 1.96 1.87 5,000 0 0
20/02/2009
1.96
 90,200 1.90 1.96 1.85 0 0 0
19/02/2009
1.90
 115,480 1.83 1.92 1.80 0 1,970 0
18/02/2009
1.83
 218,310 1.92 1.92 1.83 0 0 0
17/02/2009
1.92
 117,160 2.01 2.01 1.92 0 0 0
16/02/2009
2.01
 50,120 2.03 2.03 2.01 0 14,000 0
13/02/2009
2.03
 359,870 2.08 2.08 2.01 89,390 155,570 0
12/02/2009
2.08
 279,850 2.17 2.17 2.08 1,500 178,390 0
11/02/2009
2.17
 166,630 2.23 2.23 2.17 2,000 52,240 0
10/02/2009
2.23
 63,670 2.32 2.32 2.23 0 0 0
09/02/2009
2.32
 113,750 2.32 2.32 2.30 15,900 42,000 0
06/02/2009
2.32
 167,300 2.26 2.32 2.23 500 94,440 0
05/02/2009
2.26
 158,560 2.37 2.37 2.26 2,860 28,000 0
04/02/2009
2.37
 123,450 2.37 2.39 2.35 1,400 68,660 0
03/02/2009
2.37
 181,640 2.48 2.48 2.37 11,990 0 0
02/02/2009
2.48
 37,970 2.55 2.55 2.48 2,000 15,040 0
23/01/2009
2.55
 49,990 2.57 2.57 2.53 0 38,710 0
22/01/2009
2.57
 102,050 2.55 2.57 2.53 0 93,750 0
21/01/2009
2.55
 55,760 2.59 2.59 2.53 0 31,570 0
20/01/2009
2.59
 58,900 2.57 2.59 2.53 12,040 24,140 0
19/01/2009
2.57
 66,510 2.64 2.64 2.57 0 20,700 0
16/01/2009
2.64
 54,390 2.64 2.66 2.59 7,180 0 0
15/01/2009
2.64
 30,150 2.64 2.64 2.59 0 0 0
14/01/2009
2.64
 44,520 2.62 2.66 2.62 0 0 0
13/01/2009
2.62
 64,760 2.71 2.71 2.62 0 9,000 0
12/01/2009
2.71
 65,530 2.71 2.71 2.66 0 0 0
09/01/2009
2.71
 37,160 2.71 2.73 2.68 0 1,000 0
08/01/2009
2.71
 74,790 2.80 2.80 2.68 0 0 0
07/01/2009
2.80
 298,180 2.71 2.84 2.77 0 0 0
06/01/2009
2.71
 70,200 2.66 2.71 2.66 3,500 1,000 0
05/01/2009
2.66
 27,410 2.64 2.66 2.62 0 0 0
02/01/2009
2.64
 37,180 2.66 2.66 2.59 0 0 0
31/12/2008
2.66
 67,100 2.71 2.71 2.62 2,000 0 0
30/12/2008
2.71
 94,260 2.62 2.71 2.62 32,330 0 0
29/12/2008
2.62
 60,690 2.64 2.66 2.62 0 0 0
26/12/2008
2.64
 61,450 2.59 2.64 2.59 0 0 0
25/12/2008
2.59
 19,880 2.62 2.66 2.59 0 0 0
24/12/2008
2.62
 38,450 2.62 2.68 2.59 0 0 0
23/12/2008
2.62
 96,780 2.71 2.71 2.59 3,200 0 0
22/12/2008
2.71
 111,710 2.71 2.75 2.71 0 50,000 0
19/12/2008
2.71
 114,250 2.71 2.75 2.68 0 25,790 0
18/12/2008
2.71
 81,290 2.71 2.75 2.68 0 0 0
17/12/2008
2.71
 79,650 2.64 2.75 2.59 0 0 0
16/12/2008
2.64
 91,180 2.77 2.77 2.64 0 0 0
15/12/2008
2.77
 219,300 2.66 2.77 2.73 6,740 0 0
12/12/2008
2.66
 133,480 2.55 2.66 2.64 11,780 0 0
11/12/2008
2.55
 69,240 2.59 2.62 2.55 0 0 0
10/12/2008
2.59
 44,840 2.71 2.71 2.59 0 0 0
09/12/2008
2.71
 100,770 2.64 2.75 2.64 21,010 0 0
08/12/2008
2.64
 198,710 2.73 2.73 2.59 100,000 0 0
05/12/2008
2.73
 145,080 2.77 2.77 2.71 100,000 0 0
04/12/2008
2.77
 77,870 2.75 2.80 2.75 5,000 0 0
03/12/2008
2.75
 73,330 2.80 2.80 2.73 0 0 0
02/12/2008
2.80
 137,030 2.80 2.80 2.71 100,000 0 0
01/12/2008
2.80
 124,770 2.80 2.82 2.71 43,180 0 0
28/11/2008
2.80
 125,100 2.68 2.80 2.73 0 18,990 0
27/11/2008
2.68
 306,030 2.82 2.84 2.68 101,000 135,330 0
26/11/2008
2.82
 140,120 2.91 2.91 2.82 53,070 0 0
25/11/2008
2.91
 220,260 2.77 2.91 2.77 149,810 0 0
24/11/2008
2.77
 120,400 2.80 2.82 2.75 0 0 0
21/11/2008
2.80
 123,710 2.87 2.87 2.77 0 0 0
20/11/2008
2.87
 352,680 3.00 3.00 2.87 50,000 0 0
19/11/2008
3.00
 254,710 3.02 3.05 2.96 3,000 0 0
18/11/2008
3.02
 133,890 3.09 3.09 3.02 0 0 0
17/11/2008
3.09
 135,710 3.14 3.14 3.09 0 0 0
14/11/2008
3.14
 170,090 3.14 3.20 3.09 40,090 25,000 0
13/11/2008
3.14
 128,290 3.09 3.16 3.07 0 0 0
12/11/2008
3.09
 149,790 3.07 3.09 2.98 0 0 0
11/11/2008
3.07
 212,110 3.18 3.18 3.05 0 90 0
10/11/2008
3.18
 172,090 3.18 3.27 3.16 0 0 0
07/11/2008
3.18
 374,720 3.34 3.34 3.18 1,000 0 0
06/11/2008
3.34
 410,580 3.47 3.52 3.32 129,000 0 0
05/11/2008
3.47
 485,310 3.32 3.47 3.43 0 0 0
04/11/2008
3.32
 353,900 3.16 3.32 3.16 5,000 0 0
03/11/2008
3.16
 438,250 3.29 3.29 3.14 101,850 0 0
31/10/2008
3.29
 362,390 3.36 3.38 3.27 11,700 0 0
30/10/2008
3.36
 399,410 3.36 3.38 3.20 0 0 0
29/10/2008
3.36
 889,880 3.20 3.36 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |