CTCP Vận tải Xăng dầu Vitaco (vto)

12
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)
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
16/09/2008
4.44
 649,730 4.66 4.66 4.44 0 41,950 0
15/09/2008
4.66
 944,400 4.88 5.11 4.66 300 38,240 0
12/09/2008
4.88
 57,390 5.13 5.13 4.88 0 0 0
11/09/2008
5.13
 195,980 5.38 5.38 5.13 4,000 7,300 0
10/09/2008
5.38
 953,720 5.65 5.93 5.38 2,100 234,360 0
09/09/2008
5.65
 1,589,060 5.90 6.17 5.63 5,300 304,870 0
08/09/2008
5.90
 3,237,880 5.63 5.90 5.36 3,500 609,000 0
05/09/2008
5.63
 35,760 5.38 5.63 5.63 0 0 0
04/09/2008
5.38
 41,040 5.13 5.38 5.38 0 200 0
03/09/2008
5.13
 15,170 4.91 5.13 5.13 0 0 0
29/08/2008
4.91
 1,002,050 4.69 4.91 4.71 13,800 2,000 0
28/08/2008
4.69
 1,303,870 4.91 4.91 4.69 2,500 35,980 0
27/08/2008
4.91
 471,440 4.69 4.91 4.91 16,000 0 0
26/08/2008
4.69
 97,440 4.46 4.69 4.69 0 0 0
25/08/2008
4.46
 259,270 4.26 4.46 4.46 0 0 0
22/08/2008
4.26
 743,530 4.17 4.36 4.14 100 0 0
21/08/2008
4.17
 331,790 3.97 4.17 4.09 14,000 0 0
20/08/2008
3.97
 494,930 4.14 4.14 3.94 4,870 5,000 0
19/08/2008
4.14
 774,680 4.24 4.26 4.09 1,000 1,000 0
18/08/2008
4.24
 754,190 4.04 4.24 4.19 69,520 0 0
15/08/2008
4.04
 22,500 3.94 4.04 4.04 0 0 0
14/08/2008
3.94
 302,750 3.84 3.94 3.94 19,900 16,000 0
13/08/2008
3.84
 463,750 3.74 3.84 3.67 10,600 0 0
12/08/2008
3.74
 488,930 3.65 3.74 3.55 0 8,990 0
11/08/2008
3.65
 117,290 3.55 3.65 3.65 0 40,000 0
08/08/2008
3.55
 208,640 3.47 3.55 3.47 860 24,310 0
07/08/2008
3.47
 355,070 3.50 3.60 3.47 0 64,170 0
06/08/2008
3.50
 467,210 3.55 3.65 3.45 500 40,900 0
05/08/2008
3.55
 4,330 3.65 3.65 3.55 0 0 0
04/08/2008
3.65
 72,580 3.74 3.74 3.65 0 0 0
01/08/2008
3.74
 214,330 3.84 3.84 3.74 61,000 0 0
31/07/2008
3.84
 243,640 3.94 3.94 3.84 100 0 0
30/07/2008
3.94
 166,160 4.04 4.04 3.94 1,000 0 0
29/07/2008
4.04
 556,560 3.94 4.04 3.97 0 130,000 0
28/07/2008
3.94
 956,270 3.99 3.99 3.89 0 180,700 0
25/07/2008
3.99
 73,330 4.09 4.09 3.99 100 19,000 0
24/07/2008
4.09
 493,730 4.22 4.22 4.09 100 77,840 0
23/07/2008
4.22
 8,560 4.34 4.34 4.22 0 0 0
22/07/2008
4.34
 5,450 4.46 4.46 4.34 0 0 0
21/07/2008
4.46
 47,960 4.59 4.59 4.46 1,660 0 0
18/07/2008
4.59
 1,448,590 4.71 4.79 4.59 226,520 184,010 0
17/07/2008
4.71
 406,110 4.59 4.71 4.71 20,490 159,250 0
16/07/2008
4.59
 1,783,870 4.46 4.59 4.34 212,210 268,000 0
15/07/2008
4.46
 232,760 4.34 4.46 4.46 20,000 10,000 0
14/07/2008
4.34
 70,600 4.22 4.34 4.34 48,400 25,000 0
11/07/2008
4.22
 545,130 4.12 4.22 4.22 201,610 230,070 0
10/07/2008
4.12
 1,302,880 4.02 4.12 4.02 157,000 649,000 0
09/07/2008
4.02
 629,240 4.02 4.07 3.92 100,650 48,330 0
08/07/2008
4.02
 529,850 4.02 4.02 3.92 181,800 205,000 0
07/07/2008
4.02
 568,380 4.12 4.22 4.02 111,000 126,530 0
04/07/2008
4.12
 1,058,960 4.02 4.12 4.09 19,990 304,710 0
03/07/2008
4.02
 752,670 3.92 4.02 3.94 69,040 559,300 0
02/07/2008
3.92
 572,260 3.97 4.04 3.89 60,090 378,910 0
01/07/2008
3.97
 71,160 3.87 3.97 3.87 1,000 15,000 0
30/06/2008
3.87
 212,710 3.94 3.94 3.84 0 106,260 0
27/06/2008
3.94
 74,410 3.94 4.02 3.84 0 0 0
26/06/2008
3.94
 194,910 4.04 4.14 3.94 0 60,790 0
25/06/2008
4.04
 214,650 3.94 4.04 3.97 100 10,000 0
24/06/2008
3.94
 214,730 4.04 4.12 3.94 0 20 0
23/06/2008
4.04
 220,970 4.17 4.17 4.04 10 0 0
20/06/2008
4.17
 6,300 4.29 4.29 4.17 0 0 0
19/06/2008
4.29
 16,900 4.41 4.41 4.29 0 0 0
18/06/2008
4.41
 221,700 4.49 4.49 4.41 63,270 0 0
17/06/2008
4.49
 171,770 4.41 4.49 4.49 30,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |