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)
18/10/2024
10.49
 230,400 10.45 10.66 10.40 0 0 0
17/10/2024
10.45
 98,000 10.45 10.53 10.36 0 0 0
16/10/2024
10.45
 188,100 10.70 10.70 10.45 0 0 0
15/10/2024
10.61
 171,300 10.70 10.70 10.57 0 0 0
14/10/2024
10.70
 121,200 10.78 10.83 10.70 0 0 0
11/10/2024
10.83
 206,400 10.74 10.87 10.66 0 0 0
10/10/2024
10.74
 107,800 10.74 10.83 10.70 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 0 0 0
07/10/2024
10.78
 75,900 10.66 10.83 10.66 0 0 0
04/10/2024
10.66
 197,000 10.83 10.83 10.66 0 0 0
03/10/2024
10.78
 301,100 10.78 10.91 10.66 0 0 0
02/10/2024
10.78
 393,100 10.99 11.16 10.74 0 0 0
01/10/2024
10.87
 358,100 10.91 10.91 10.83 0 0 0
30/09/2024
10.83
 273,000 10.91 10.91 10.78 0 0 0
27/09/2024
10.91
 259,700 11.25 11.25 10.91 0 0 0
26/09/2024
11.21
 452,900 11.04 11.38 11.04 0 0 0
25/09/2024
10.99
 401,000 10.91 10.99 10.83 0 0 0
24/09/2024
10.91
 147,600 10.87 10.99 10.74 0 0 0
23/09/2024
10.95
 76,700 10.95 10.95 10.83 0 0 0
20/09/2024
10.95
 156,400 11.16 11.16 10.91 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 0 0 0
17/09/2024
10.95
 358,000 10.83 10.95 10.49 0 0 0
16/09/2024
10.83
 206,200 10.95 10.99 10.83 0 0 0
13/09/2024
10.95
 126,500 10.95 10.99 10.91 0 0 0
12/09/2024
10.95
 230,800 10.99 10.99 10.74 0 0 0
11/09/2024
10.87
 219,700 10.91 10.99 10.83 0 0 0
10/09/2024
10.99
 271,900 11.21 11.21 10.91 0 0 0
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 0 0
05/09/2024
11.25
 131,000 11.25 11.50 11.21 0 0 0
04/09/2024
11.33
 289,600 11.12 11.42 11.12 0 0 0
03/09/2024
8.84
 206,900 8.92 8.92 8.80 0 0 0
02/09/2024
8.88
 164,400 8.88 8.92 8.80 0 0 0
30/08/2024
11.25
 170,200 11.42 11.42 11.21 0 0 0
29/08/2024
11.25
 273,600 11.25 11.38 11.21 0 0 0
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 0 0 0
26/08/2024
11.42
 414,500 11.59 11.67 11.38 0 0 0
23/08/2024
11.59
 1,024,600 12.01 12.01 11.54 0 0 0
22/08/2024
12.01
 403,900 12.01 12.09 11.88 0 0 0
21/08/2024
12.01
 432,100 12.09 12.22 11.97 0 0 0
20/08/2024
12.01
 680,100 12.14 12.14 11.93 0 0 0
19/08/2024
12.14
 1,091,600 12.31 12.31 11.88 0 0 0
16/08/2024
11.88
 672,400 11.67 12.09 11.63 0 0 0
15/08/2024
11.59
 376,600 11.80 11.80 11.46 0 0 0
14/08/2024
11.88
 1,302,500 11.71 12.01 11.50 0 0 0
13/08/2024
11.46
 641,500 11.80 11.80 11.42 0 0 0
12/08/2024
11.76
 947,400 11.25 11.76 11.21 0 0 0
09/08/2024
11.21
 366,500 11.04 11.29 11.04 0 0 0
08/08/2024
11.08
 758,300 11.04 11.46 10.95 0 0 0
07/08/2024
11.21
 331,200 11.08 11.21 10.87 0 0 0
06/08/2024
11.21
 909,600 11.04 11.33 10.53 0 0 0
05/08/2024
11.04
 1,245,800 11.42 11.80 11.04 0 0 0
02/08/2024
11.84
 931,300 11.84 11.97 11.38 0 0 0
01/08/2024
11.88
 3,446,800 12.43 12.69 11.67 0 0 0
31/07/2024
12.52
 705,900 13.11 13.11 12.52 0 0 0
30/07/2024
13.11
 3,370,100 12.69 13.36 12.52 0 0 0
29/07/2024
12.69
 1,618,700 12.77 12.90 12.43 0 0 0
26/07/2024
12.73
 1,267,300 12.81 12.86 12.52 0 0 0
25/07/2024
12.69
 2,962,300 12.01 12.90 12.01 0 0 0
24/07/2024
12.22
 932,700 11.46 12.26 11.38 0 0 0
23/07/2024
11.50
 900,900 12.14 12.18 11.50 0 0 0
22/07/2024
12.14
 1,165,900 13.11 13.11 12.14 0 0 0
19/07/2024
13.02
 1,548,300 12.39 13.02 12.05 0 0 0
18/07/2024
12.39
 791,600 11.84 12.39 11.80 0 0 0
17/07/2024
11.84
 2,724,700 12.64 12.69 11.80 0 0 0
16/07/2024
12.69
 1,096,900 13.24 13.24 12.69 0 0 0
15/07/2024
13.07
 1,512,500 13.07 13.41 12.69 0 0 0
12/07/2024
12.98
 1,412,600 13.53 13.53 12.73 0 0 0
11/07/2024
13.45
 3,073,600 13.36 13.45 12.69 0 0 0
10/07/2024
13.02
 5,006,600 12.90 13.02 12.43 0 0 0
09/07/2024
12.18
 3,274,300 11.71 12.18 11.71 0 0 0
08/07/2024
11.42
 2,018,500 10.74 11.42 10.74 0 0 0
05/07/2024
10.70
 782,900 10.57 10.91 10.53 0 0 0
04/07/2024
10.53
 300,800 10.57 10.70 10.53 0 0 0
03/07/2024
10.53
 401,500 10.49 10.70 10.49 0 0 0
02/07/2024
10.45
 706,900 10.61 10.78 10.40 0 0 0
01/07/2024
10.74
 491,000 10.49 10.74 10.36 0 0 0
28/06/2024
10.49
 970,000 10.61 10.99 10.40 0 0 0
27/06/2024
10.66
 665,400 10.87 10.91 10.61 0 0 0
26/06/2024
10.83
 652,900 11.08 11.25 10.66 0 0 0
25/06/2024
11.04
 936,700 10.87 11.29 10.78 0 0 0
24/06/2024
10.87
 1,624,900 11.63 11.63 10.78 0 0 0
21/06/2024
11.59
 1,653,600 11.08 11.67 10.91 0 0 0
20/06/2024
11.12
 904,100 11.42 11.42 10.83 0 0 0
19/06/2024
11.21
 1,084,400 10.91 11.21 10.87 0 0 0
18/06/2024
10.87
 695,000 11.16 11.29 10.87 0 0 0
17/06/2024
10.99
 1,206,600 10.95 11.33 10.78 0 0 0
14/06/2024
10.78
 2,887,700 11.59 11.71 10.78 0 0 0
13/06/2024
11.59
 987,900 11.76 11.76 11.50 0 0 0
12/06/2024
11.67
 1,247,100 12.01 12.01 11.54 0 0 0
11/06/2024
12.01
 1,903,100 12.09 12.18 11.59 0 0 0
10/06/2024
11.84
 3,260,800 11.25 11.84 11.25 0 0 0
07/06/2024
11.08
 2,379,400 10.53 11.08 10.36 0 0 0
06/06/2024
10.36
 649,300 10.28 10.53 10.23 0 0 0
05/06/2024
10.23
 549,400 10.45 10.53 10.23 0 0 0
04/06/2024
10.36
 764,400 10.23 10.36 10.19 0 0 0
03/06/2024
10.19
 1,353,200 10.32 10.53 10.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |