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)
19/12/2024
12.01
 640,200 11.71 12.05 11.63 35,900 0 0.5
18/12/2024
11.84
 814,700 11.67 11.84 11.50 87,400 9,400 1.1
17/12/2024
11.76
 995,900 12.18 12.18 11.67 0 9,700 -0.1
16/12/2024
12.01
 422,400 12.39 12.39 12.01 0 6,500 -0.1
13/12/2024
12.14
 254,200 12.26 12.26 12.05 9,400 1,600 0.1
12/12/2024
12.14
 676,600 12.09 12.60 12.05 5,800 19,100 -0.2
11/12/2024
12.14
 282,300 12.22 12.31 12.05 0 30,200 -0.4
10/12/2024
12.31
 792,200 12.31 12.43 12.05 7,500 28,300 -0.3
09/12/2024
12.18
 801,600 12.05 12.26 11.88 19,900 12,100 0.1
06/12/2024
12.01
 613,900 12.22 12.26 11.97 0 14,500 -0.2
05/12/2024
12.18
 1,733,600 11.97 12.69 11.97 36,200 26,600 0.1
04/12/2024
12.01
 1,054,300 12.18 12.35 11.88 0 45,900 -0.7
03/12/2024
12.01
 1,640,900 11.29 12.01 11.29 6,900 5,300 0.0
02/12/2024
11.25
 390,300 11.29 11.29 11.08 22,200 2,800 0.3
29/11/2024
11.12
 181,100 11.08 11.25 11.08 0 0 0
28/11/2024
11.16
 268,900 11.29 11.29 11.12 2,000 0 0.0
27/11/2024
11.25
 337,600 11.16 11.46 11.12 2,300 21,000 -0.2
26/11/2024
11.12
 534,800 11.50 11.50 11.08 9,500 2,500 0.1
25/11/2024
11.33
 524,600 10.95 11.33 10.91 16,200 0 0.2
22/11/2024
10.95
 449,100 11.12 11.16 10.95 0 0 0
21/11/2024
11.12
 190,800 11.16 11.25 11.04 10,300 0 0.1
20/11/2024
11.16
 350,200 10.99 11.25 10.87 26,300 4,000 0.3
19/11/2024
10.95
 510,800 11.16 11.38 10.87 4,900 27,400 -0.3
18/11/2024
11.12
 359,300 11.29 11.33 10.99 12,100 300 0.2
15/11/2024
11.29
 470,100 11.50 11.50 11.16 0 15,300 -0.2
14/11/2024
11.33
 890,600 11.25 11.76 11.21 6,000 0 0.1
13/11/2024
11.25
 920,200 11.33 11.46 10.99 400 15,700 -0.2
12/11/2024
11.46
 562,500 11.59 11.67 11.33 0 37,800 -0.5
11/11/2024
11.46
 1,704,000 10.99 11.46 10.91 8,900 10,700 -0.0
08/11/2024
10.74
 550,300 10.61 10.83 10.61 10,600 87,100 -1.0
07/11/2024
10.57
 173,800 10.57 10.66 10.53 200 62,900 -0.8
06/11/2024
10.57
 291,700 10.57 10.66 10.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |