CTCP Vận tải Xăng dầu Vitaco (vto)

10.55
-0.15
(-1.40%)
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
(2026-08-19) 		0.25 2.39% 2,181,300 -800 0
10.30
11.85
10.55
2 tháng
(2026-07-20) 		0.65 6.47% 3,787,100 -800 0
10.05
11.85
10.55
3 tháng
(2026-06-22) 		0.15 1.42% 5,327,900 -800 0
10.05
11.85
10.55
6 tháng
(2026-03-23) 		0.37 3.62% 17,376,100 -800 0
9.37
11.85
10.55
12 tháng
(2025-09-23) 		0.05 0.52% 61,094,900 -800 0
9.37
12.37
10.55
24 tháng
(2024-09-30) 		-0.13 -1.16% 198,390,300 -800 0
8.71
14.89
10.55
36 tháng
(2023-10-04) 		3.42 46.95% 339,329,600 -800 0
6.84
14.89
10.55
60 tháng
(2021-10-14) 		1.52 16.53% 613,086,100 -1,550,117 -13.0
4.28
14.89
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2009
2.53
 844,280 2.41 2.53 2.48 0 0 0
08/04/2009
2.41
 1,555,530 2.30 2.41 2.30 9,230 49,990 0
07/04/2009
2.30
 794,530 2.21 2.30 2.23 0 16,170 0
03/04/2009
2.21
 1,202,020 2.12 2.21 2.17 41,860 3,500 0
02/04/2009
2.12
 471,820 2.12 2.14 2.10 25,720 17,000 0
01/04/2009
2.12
 270,120 2.08 2.14 2.08 10,600 2,000 0
31/03/2009
2.08
 176,230 2.08 2.08 2.03 0 69,090 0
30/03/2009
2.08
 222,060 2.14 2.14 2.08 0 11,000 0
27/03/2009
2.14
 966,060 2.08 2.17 2.10 42,140 2,230 0
26/03/2009
2.08
 363,850 2.03 2.08 2.03 60,200 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |