CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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)
15/01/2024
7.54
 42,400 7.57 7.59 7.53 200 2,900 -0.0
12/01/2024
7.57
 165,100 7.59 7.59 7.55 400 3,800 -0.0
11/01/2024
7.59
 142,500 7.60 7.62 7.56 0 1,600 -0.0
10/01/2024
7.60
 250,100 7.55 7.67 7.55 0 69,200 -0.7
09/01/2024
7.61
 121,400 7.62 7.64 7.59 0 4,500 -0.0
08/01/2024
7.61
 111,700 7.71 7.71 7.60 100 3,000 -0.0
05/01/2024
7.64
 216,600 7.69 7.69 7.61 0 2,700 -0.0
04/01/2024
7.66
 292,300 7.58 7.66 7.58 14,900 1,200 0.1
03/01/2024
7.58
 66,000 7.56 7.62 7.55 8,800 0 0.1
02/01/2024
7.57
 130,200 7.54 7.58 7.53 2,200 0 0.0
29/12/2023
7.55
 92,100 7.54 7.55 7.51 11,500 2,800 0.1
28/12/2023
7.54
 182,400 7.51 7.56 7.46 24,800 0 0.2
27/12/2023
7.51
 128,900 7.55 7.61 7.51 15,900 0 0.2
26/12/2023
7.55
 138,300 7.55 7.62 7.51 16,800 0 0.2
25/12/2023
7.55
 330,800 7.54 7.63 7.55 18,200 0 0.2
22/12/2023
7.54
 105,100 7.57 7.59 7.50 17,200 0 0.2
21/12/2023
7.57
 298,800 7.47 7.58 7.48 30,700 3,200 0.3
20/12/2023
7.47
 164,200 7.43 7.48 7.41 2,200 1,500 0.0
19/12/2023
7.43
 71,200 7.43 7.45 7.42 0 0 0
18/12/2023
7.43
 290,000 7.37 7.45 7.32 600 0 0.0
15/12/2023
7.37
 77,400 7.36 7.39 7.34 0 0 0
14/12/2023
7.36
 160,300 7.36 7.49 7.36 0 1,200 -0.0
13/12/2023
7.36
 141,500 7.41 7.44 7.36 0 7,400 -0.1
12/12/2023
7.41
 53,700 7.40 7.43 7.39 0 600 -0.0
11/12/2023
7.40
 38,900 7.46 7.47 7.39 300 0 0.0
08/12/2023
7.46
 83,500 7.50 7.52 7.46 1,200 0 0.0
07/12/2023
7.50
 242,200 7.50 7.50 7.32 7,100 2,100 0.0
06/12/2023
7.50
 133,300 7.42 7.51 7.42 12,400 0 0.1
05/12/2023
7.42
 362,200 7.40 7.46 7.35 100 0 0.0
04/12/2023
7.40
 225,500 7.30 7.44 7.33 0 0 0
01/12/2023
7.30
 229,800 7.29 7.40 7.28 20,100 80,300 -0.6
30/11/2023
7.29
 108,800 7.27 7.31 7.24 43,000 4,000 0.4
29/11/2023
7.27
 94,400 7.26 7.30 7.23 0 0 0
28/11/2023
7.26
 76,300 7.16 7.30 7.19 0 6,100 -0.1
27/11/2023
7.16
 102,100 7.27 7.34 7.16 0 2,500 -0.0
24/11/2023
7.27
 115,600 7.25 7.27 7.21 700 1,600 -0.0
23/11/2023
7.25
 121,000 7.31 7.40 7.25 5,000 0 0.0
22/11/2023
7.31
 163,500 7.27 7.31 7.26 5,400 0 0.0
21/11/2023
7.27
 103,800 7.25 7.30 7.26 2,200 0 0.0
20/11/2023
7.25
 165,900 7.26 7.28 7.23 4,200 0 0.0
17/11/2023
7.26
 246,200 7.31 7.35 7.23 0 1,800 -0.0
16/11/2023
7.31
 88,300 7.27 7.31 7.23 0 0 0
15/11/2023
7.27
 122,900 7.23 7.38 7.23 2,100 0 0.0
14/11/2023
7.23
 143,200 7.19 7.27 7.19 1,100 0 0.0
13/11/2023
7.19
 85,300 7.19 7.23 7.16 800 0 0.0
10/11/2023
7.19
 138,000 7.17 7.27 7.15 7,800 0 0.1
09/11/2023
7.17
 232,300 7.27 7.31 7.17 0 100 -0.0
08/11/2023
7.27
 126,000 7.16 7.27 7.07 6,100 0 0.1
07/11/2023
7.16
 148,400 7.12 7.19 7.00 5,700 0 0.1
06/11/2023
7.12
 76,600 7.11 7.13 7.07 400 0 0.0
03/11/2023
7.11
 239,200 7.11 7.14 7.01 2,000 148,000 -1.3
02/11/2023
7.11
 184,200 6.84 7.11 6.92 3,000 71,800 -0.6
01/11/2023
6.84
 160,200 6.84 6.88 6.76 0 1,900 -0.0
31/10/2023
6.84
 242,800 6.92 7.05 6.84 0 22,500 -0.2
30/10/2023
6.92
 178,800 7.01 7.13 6.92 0 19,600 -0.2
27/10/2023
7.01
 389,600 6.88 7.03 6.88 0 25,700 -0.2
26/10/2023
6.88
 1,000,200 7.33 7.33 6.82 0 20,500 -0.2
25/10/2023
7.33
 400,200 7.27 7.35 7.27 38,800 3,900 0.3
24/10/2023
7.27
 251,300 7.25 7.34 7.22 61,900 0 0.6
23/10/2023
7.25
 223,700 7.31 7.36 7.21 31,000 11,900 0.2
20/10/2023
7.31
 672,600 7.29 7.34 7.07 300 33,200 -0.3
19/10/2023
7.29
 404,300 7.32 7.46 7.29 600 2,100 -0.0
18/10/2023
7.32
 707,000 7.71 7.75 7.23 600 16,500 -0.2
17/10/2023
7.71
 1,027,100 7.77 8.07 7.71 2,100 4,400 -0.0
16/10/2023
7.77
 1,139,600 7.58 7.85 7.59 700 0 0.0
13/10/2023
7.58
 206,200 7.55 7.58 7.48 21,100 2,100 0.2
12/10/2023
7.55
 321,900 7.56 7.62 7.52 1,000 5,700 -0.0
11/10/2023
7.56
 241,300 7.53 7.64 7.53 13,800 0 0.1
10/10/2023
7.53
 167,600 7.55 7.69 7.52 4,500 500 0.0
09/10/2023
7.55
 295,000 7.51 7.72 7.51 5,900 0 0.1
06/10/2023
7.51
 248,500 7.29 7.54 7.27 45,700 4,100 0.4
05/10/2023
7.29
 109,600 7.28 7.35 7.27 0 12,400 -0.1
04/10/2023
7.28
 196,100 7.13 7.35 7.13 7,200 4,700 0.0
03/10/2023
7.13
 517,200 7.42 7.42 7.07 0 37,200 -0.3
02/10/2023
7.42
 228,100 7.38 7.50 7.35 0 2,600 -0.0
29/09/2023
7.38
 206,800 7.46 7.54 7.38 0 8,300 -0.1
28/09/2023
7.46
 347,500 7.31 7.69 7.24 13,900 10,300 0.0
27/09/2023
7.31
 543,100 7.39 7.41 7.15 0 49,600 -0.5
26/09/2023
7.39
 387,900 7.48 7.61 7.39 3,900 5,400 -0.0
25/09/2023
7.48
 607,000 7.71 7.91 7.48 37,000 19,000 0.2
22/09/2023
7.71
 842,300 7.82 7.84 7.55 230,200 26,000 2.0
21/09/2023
7.82
 948,400 7.66 7.88 7.68 253,200 0 2.5
20/09/2023
7.66
 529,500 7.51 7.69 7.52 33,200 1,300 0.3
19/09/2023
7.51
 261,600 7.54 7.63 7.50 1,100 6,100 -0.0
18/09/2023
7.54
 427,600 7.64 7.64 7.51 0 0 0
15/09/2023
7.64
 510,400 7.65 7.77 7.64 1,600 0 0.0
14/09/2023
7.65
 531,300 7.76 7.79 7.63 84,700 2,400 0.8
13/09/2023
7.76
 1,198,900 7.79 8.03 7.71 100,400 500 1.0
12/09/2023
7.79
 531,100 7.79 7.86 7.73 90,100 0 0.9
11/09/2023
7.79
 1,766,900 7.71 8.19 7.73 66,100 10,000 0.6
08/09/2023
7.71
 1,390,000 7.54 7.73 7.51 235,000 10,000 2.2
07/09/2023
7.54
 509,300 7.49 7.56 7.49 11,000 0 0.1
06/09/2023
7.49
 237,400 7.55 7.55 7.47 17,300 0 0.2
05/09/2023
7.55
 597,900 7.40 7.57 7.43 22,700 1,000 0.2
31/08/2023
7.40
 361,000 7.28 7.44 7.23 78,300 4,200 0.7
30/08/2023
7.28
 217,800 7.33 7.34 7.25 50,100 2,200 0.4
29/08/2023
7.33
 277,000 7.28 7.37 7.27 77,100 0 0.7
28/08/2023
7.28
 212,400 7.25 7.28 7.19 51,900 0 0.5
25/08/2023
7.25
 171,900 7.25 7.28 7.21 2,500 300 0.0
24/08/2023
7.25
 163,500 7.23 7.27 7.19 8,700 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |