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)
05/11/2024
10.57
 138,200 10.53 10.61 10.49 3,700 74,400 -0.9
04/11/2024
10.53
 261,000 10.57 10.57 10.45 0 92,100 -1.1
01/11/2024
10.57
 161,400 10.66 10.78 10.53 800 13,100 -0.2
31/10/2024
10.83
 370,100 10.57 10.99 10.49 200,100 9,000 2.5
30/10/2024
10.66
 63,800 10.83 10.83 10.57 4,400 0 0.1
29/10/2024
10.78
 320,500 10.70 10.83 10.57 106,200 0 1.4
28/10/2024
10.70
 237,300 10.40 10.70 10.36 100,000 900 1.2
25/10/2024
10.32
 114,000 10.57 10.57 10.32 0 700 -0.0
24/10/2024
10.45
 205,800 10.32 10.66 10.32 4,200 300 0.0
23/10/2024
10.28
 90,800 10.28 10.36 10.23 3,200 300 0.0
22/10/2024
10.28
 264,400 10.36 10.36 10.23 100 9,700 -0.1
21/10/2024
10.40
 195,600 10.45 10.49 10.36 5,400 0 0.1
18/10/2024
10.49
 230,400 10.45 10.66 10.40 400 600 -0.0
17/10/2024
10.45
 98,000 10.45 10.53 10.36 0 6,900 -0.1
16/10/2024
10.45
 188,100 10.70 10.70 10.45 0 17,800 -0.2
15/10/2024
10.61
 171,300 10.70 10.70 10.57 500 2,000 -0.0
14/10/2024
10.70
 121,200 10.78 10.83 10.70 500 0 0.0
11/10/2024
10.83
 206,400 10.74 10.87 10.66 13,800 0 0.2
10/10/2024
10.74
 107,800 10.74 10.83 10.70 2,200 0 0.0
09/10/2024
10.74
 129,300 10.74 10.78 10.66 0 0 0
08/10/2024
10.74
 199,400 10.74 10.87 10.66 1,800 900 0.0
07/10/2024
10.78
 75,900 10.66 10.83 10.66 8,100 500 0.1
04/10/2024
10.66
 197,000 10.83 10.83 10.66 0 1,800 -0.0
03/10/2024
10.78
 301,100 10.78 10.91 10.66 0 2,200 -0.0
02/10/2024
10.78
 393,100 10.99 11.16 10.74 25,500 148,200 -1.6
01/10/2024
10.87
 358,100 10.91 10.91 10.83 0 22,600 -0.3
30/09/2024
10.83
 273,000 10.91 10.91 10.78 0 53,200 -0.7
27/09/2024
10.91
 259,700 11.25 11.25 10.91 0 14,700 -0.2
26/09/2024
11.21
 452,900 11.04 11.38 11.04 9,300 11,100 -0.0
25/09/2024
10.99
 401,000 10.91 10.99 10.83 50,200 11,300 0.5
24/09/2024
10.91
 147,600 10.87 10.99 10.74 4,000 11,900 -0.1
23/09/2024
10.95
 76,700 10.95 10.95 10.83 0 500 -0.0
20/09/2024
10.95
 156,400 11.16 11.16 10.91 600 0 0.0
19/09/2024
10.91
 106,900 10.91 10.95 10.83 0 0 0
18/09/2024
10.87
 168,400 10.95 10.99 10.83 1,600 11,400 -0.1
17/09/2024
10.95
 358,000 10.83 10.95 10.49 0 18,500 -0.2
16/09/2024
10.83
 206,200 10.95 10.99 10.83 0 3,400 -0.0
13/09/2024
10.95
 126,500 10.95 10.99 10.91 0 11,900 -0.2
12/09/2024
10.95
 230,800 10.99 10.99 10.74 16,200 11,000 0.1
11/09/2024
10.87
 219,700 10.91 10.99 10.83 2,100 10,700 -0.1
10/09/2024
10.99
 271,900 11.21 11.21 10.91 0 10,600 -0.1
09/09/2024
11.12
 117,200 11.12 11.16 11.08 0 0 0
06/09/2024
11.16
 186,800 11.16 11.25 11.08 0 15,700 -0.2
05/09/2024
11.25
 131,000 11.25 11.50 11.21 300 3,300 -0.0
04/09/2024
11.33
 289,600 11.12 11.42 11.12 6,500 900 0.1
30/08/2024
11.25
 170,200 11.42 11.42 11.21 0 16,300 -0.2
29/08/2024
11.25
 273,600 11.25 11.38 11.21 0 10,600 -0.1
28/08/2024
11.25
 369,200 11.50 11.54 11.25 0 0 0
27/08/2024
11.42
 322,300 11.33 11.59 11.33 5,400 500 0.1
26/08/2024
11.42
 414,500 11.59 11.67 11.38 0 6,500 -0.1
23/08/2024
11.59
 1,024,600 12.01 12.01 11.54 0 54,400 -0.8
22/08/2024
12.01
 403,900 12.01 12.09 11.88 5,100 27,700 -0.3
21/08/2024
12.01
 432,100 12.09 12.22 11.97 12,500 2,900 0.1
20/08/2024
12.01
 680,100 12.14 12.14 11.93 19,300 19,500 -0.0
19/08/2024
12.14
 1,091,600 12.31 12.31 11.88 126,600 39,500 1.2
16/08/2024
11.88
 672,400 11.67 12.09 11.63 34,000 45,200 -0.2
15/08/2024
11.59
 376,600 11.80 11.80 11.46 27,800 62,600 -0.5
14/08/2024
11.88
 1,302,500 11.71 12.01 11.50 750,000 20,600 10.2
13/08/2024
11.46
 641,500 11.80 11.80 11.42 15,800 44,100 -0.4
12/08/2024
11.76
 947,400 11.25 11.76 11.21 116,000 39,300 1.0
09/08/2024
11.21
 366,500 11.04 11.29 11.04 5,100 60,500 -0.7
08/08/2024
11.08
 758,300 11.04 11.46 10.95 1,000 23,900 -0.3
07/08/2024
11.21
 331,200 11.08 11.21 10.87 7,700 43,600 -0.5
06/08/2024
11.21
 909,600 11.04 11.33 10.53 118,500 155,200 -0.5
05/08/2024
11.04
 1,245,800 11.42 11.80 11.04 21,200 17,000 0.1
02/08/2024
11.84
 931,300 11.84 11.97 11.38 44,700 159,700 -1.6
01/08/2024
11.88
 3,446,800 12.43 12.69 11.67 755,700 176,700 8.1
31/07/2024
12.52
 705,900 13.11 13.11 12.52 11,600 64,800 -0.8
30/07/2024
13.11
 3,370,100 12.69 13.36 12.52 167,000 57,800 1.6
29/07/2024
12.69
 1,618,700 12.77 12.90 12.43 167,000 57,800 1.6
26/07/2024
12.73
 1,267,300 12.81 12.86 12.52 600,000 112,600 7.3
25/07/2024
12.69
 2,962,300 12.01 12.90 12.01 714,100 325,300 5.8
24/07/2024
12.22
 932,700 11.46 12.26 11.38 97,200 164,900 -1.0
23/07/2024
11.50
 900,900 12.14 12.18 11.50 31,700 103,000 -1.0
22/07/2024
12.14
 1,165,900 13.11 13.11 12.14 20,400 171,700 -2.2
19/07/2024
13.02
 1,548,300 12.39 13.02 12.05 454,700 126,700 5.0
18/07/2024
12.39
 791,600 11.84 12.39 11.80 155,300 68,900 1.2
17/07/2024
11.84
 2,724,700 12.64 12.69 11.80 438,900 85,400 5.1
16/07/2024
12.69
 1,096,900 13.24 13.24 12.69 207,600 45,400 2.5
15/07/2024
13.07
 1,512,500 13.07 13.41 12.69 595,100 77,700 8.0
12/07/2024
12.98
 1,412,600 13.53 13.53 12.73 383,900 116,100 4.0
11/07/2024
13.45
 3,073,600 13.36 13.45 12.69 1,513,900 67,200 22.6
10/07/2024
13.02
 5,006,600 12.90 13.02 12.43 1,417,000 158,400 19.4
09/07/2024
12.18
 3,274,300 11.71 12.18 11.71 532,600 140,200 5.6
08/07/2024
11.42
 2,018,500 10.74 11.42 10.74 19,100 86,400 -0.9
05/07/2024
10.70
 782,900 10.57 10.91 10.53 42,100 109,200 -0.9
04/07/2024
10.53
 300,800 10.57 10.70 10.53 6,100 2,400 0.0
03/07/2024
10.53
 401,500 10.49 10.70 10.49 38,300 37,100 0.0
02/07/2024
10.45
 706,900 10.61 10.78 10.40 26,500 200,200 -2.2
01/07/2024
10.74
 491,000 10.49 10.74 10.36 81,300 15,200 0.8
28/06/2024
10.49
 970,000 10.61 10.99 10.40 121,300 32,600 1.1
27/06/2024
10.66
 665,400 10.87 10.91 10.61 59,100 5,100 0.7
26/06/2024
10.83
 652,900 11.08 11.25 10.66 29,400 78,000 -0.6
25/06/2024
11.04
 936,700 10.87 11.29 10.78 253,600 192,000 0.8
24/06/2024
10.87
 1,624,900 11.63 11.63 10.78 35,700 339,700 -4.0
21/06/2024
11.59
 1,653,600 11.08 11.67 10.91 193,200 152,000 0.5
20/06/2024
11.12
 904,100 11.42 11.42 10.83 30,100 237,200 -2.7
19/06/2024
11.21
 1,084,400 10.91 11.21 10.87 104,900 64,000 0.5
18/06/2024
10.87
 695,000 11.16 11.29 10.87 34,600 5,100 0.4
17/06/2024
10.99
 1,206,600 10.95 11.33 10.78 153,700 128,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |