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)
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
28/10/2008
3.20
 435,800 3.07 3.20 2.93 18,820 0 0
27/10/2008
3.07
 686,630 3.23 3.23 3.07 98,940 0 0
24/10/2008
3.23
 286,390 3.32 3.32 3.18 52,160 33,240 0
23/10/2008
3.32
 502,170 3.47 3.47 3.32 100,000 0 0
22/10/2008
3.47
 277,090 3.54 3.54 3.41 100,000 0 0
21/10/2008
3.54
 319,780 3.47 3.56 3.50 0 0 0
20/10/2008
3.47
 164,000 3.56 3.56 3.45 0 0 0
17/10/2008
3.56
 344,950 3.50 3.59 3.47 0 0 0
16/10/2008
3.50
 473,020 3.63 3.65 3.45 1,100 1,080 0
15/10/2008
3.63
 789,060 3.47 3.63 3.43 6,200 147,500 0
14/10/2008
3.47
 28,350 3.32 3.47 3.47 0 25,790 0
13/10/2008
3.32
 547,550 3.18 3.32 3.18 0 73,000 0
10/10/2008
3.18
 900,180 3.29 3.29 3.14 200,000 163,920 0
09/10/2008
3.29
 1,331,320 3.45 3.56 3.29 200,000 76,930 0
08/10/2008
3.45
 306,010 3.63 3.63 3.45 0 11,000 0
07/10/2008
3.63
 67,960 3.81 3.81 3.63 1,000 0 0
06/10/2008
3.81
 409,970 3.99 3.99 3.81 1,100 24,580 0
03/10/2008
3.99
 215,070 4.06 4.06 3.93 0 450 0
02/10/2008
4.06
 918,960 3.93 4.11 3.88 3,000 80,440 0
01/10/2008
3.93
 280,670 3.86 3.99 3.77 0 0 0
30/09/2008
3.86
 19,480 4.06 4.06 3.86 0 0 0
29/09/2008
4.06
 508,230 4.13 4.20 3.93 12,500 500 0
26/09/2008
4.13
 993,000 3.97 4.15 3.97 24,940 0 0
25/09/2008
3.97
 414,110 3.79 3.97 3.84 62,660 0 0
24/09/2008
3.79
 335,650 3.86 3.95 3.79 1,200 23,220 0
23/09/2008
3.86
 1,434,940 4.04 4.17 3.86 23,450 0 0
22/09/2008
4.04
 47,940 3.86 4.04 4.04 0 0 0
19/09/2008
3.86
 622,890 3.68 3.86 3.81 0 112,410 0
18/09/2008
3.68
 71,740 3.86 3.86 3.68 14,130 14,960 0
17/09/2008
3.86
 116,980 4.04 4.04 3.86 0 34,890 0
16/09/2008
4.04
 649,730 4.24 4.24 4.04 0 41,950 0
15/09/2008
4.24
 944,400 4.44 4.65 4.24 300 38,240 0
12/09/2008
4.44
 57,390 4.67 4.67 4.44 0 0 0
11/09/2008
4.67
 195,980 4.90 4.90 4.67 4,000 7,300 0
10/09/2008
4.90
 953,720 5.14 5.39 4.90 2,100 234,360 0
09/09/2008
5.14
 1,589,060 5.37 5.62 5.12 5,300 304,870 0
08/09/2008
5.37
 3,237,880 5.12 5.37 4.87 3,500 609,000 0
05/09/2008
5.12
 35,760 4.90 5.12 5.12 0 0 0
04/09/2008
4.90
 41,040 4.67 4.90 4.90 0 200 0
03/09/2008
4.67
 15,170 4.47 4.67 4.67 0 0 0
29/08/2008
4.47
 1,002,050 4.26 4.47 4.29 13,800 2,000 0
28/08/2008
4.26
 1,303,870 4.47 4.47 4.26 2,500 35,980 0
27/08/2008
4.47
 471,440 4.26 4.47 4.47 16,000 0 0
26/08/2008
4.26
 97,440 4.06 4.26 4.26 0 0 0
25/08/2008
4.06
 259,270 3.88 4.06 4.06 0 0 0
22/08/2008
3.88
 743,530 3.79 3.97 3.77 100 0 0
21/08/2008
3.79
 331,790 3.61 3.79 3.72 14,000 0 0
20/08/2008
3.61
 494,930 3.77 3.77 3.59 4,870 5,000 0
19/08/2008
3.77
 774,680 3.86 3.88 3.72 1,000 1,000 0
18/08/2008
3.86
 754,190 3.68 3.86 3.81 69,520 0 0
15/08/2008
3.68
 22,500 3.59 3.68 3.68 0 0 0
14/08/2008
3.59
 302,750 3.50 3.59 3.59 19,900 16,000 0
13/08/2008
3.50
 463,750 3.41 3.50 3.34 10,600 0 0
12/08/2008
3.41
 488,930 3.32 3.41 3.23 0 8,990 0
11/08/2008
3.32
 117,290 3.23 3.32 3.32 0 40,000 0
08/08/2008
3.23
 208,640 3.16 3.23 3.16 860 24,310 0
07/08/2008
3.16
 355,070 3.18 3.27 3.16 0 64,170 0
06/08/2008
3.18
 467,210 3.23 3.32 3.14 500 40,900 0
05/08/2008
3.23
 4,330 3.32 3.32 3.23 0 0 0
04/08/2008
3.32
 72,580 3.41 3.41 3.32 0 0 0
01/08/2008
3.41
 214,330 3.50 3.50 3.41 61,000 0 0
31/07/2008
3.50
 243,640 3.59 3.59 3.50 100 0 0
30/07/2008
3.59
 166,160 3.68 3.68 3.59 1,000 0 0
29/07/2008
3.68
 556,560 3.59 3.68 3.61 0 130,000 0
28/07/2008
3.59
 956,270 3.63 3.63 3.54 0 180,700 0
25/07/2008
3.63
 73,330 3.72 3.72 3.63 100 19,000 0
24/07/2008
3.72
 493,730 3.84 3.84 3.72 100 77,840 0
23/07/2008
3.84
 8,560 3.95 3.95 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |