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)
06/03/2024
8.35
 268,300 8.47 8.47 8.35 0 0 0
05/03/2024
8.39
 212,300 8.39 8.47 8.31 0 1,600 -0.0
04/03/2024
8.39
 724,300 8.27 8.47 8.27 3,000 26,000 -0.2
01/03/2024
8.23
 216,200 8.23 8.31 8.19 0 0 0
29/02/2024
8.19
 158,100 8.27 8.27 8.15 0 0 0
28/02/2024
8.23
 187,300 8.23 8.43 8.19 5,300 0 0.1
27/02/2024
8.23
 87,600 8.27 8.27 8.11 0 27 -0.0
26/02/2024
8.11
 206,400 8.11 8.15 7.99 21,100 200 0.2
23/02/2024
7.99
 359,900 8.27 8.35 7.99 200 2,500 -0.0
22/02/2024
8.27
 127,300 8.23 8.27 8.11 300 1,600 -0.0
21/02/2024
8.11
 260,400 8.23 8.27 8.11 0 0 0
20/02/2024
8.19
 373,200 8.23 8.35 8.15 13,300 1,000 0.1
19/02/2024
8.27
 344,700 8.39 8.39 8.19 10,000 9,900 0.0
16/02/2024
8.31
 134,200 8.35 8.39 8.27 0 0 0
15/02/2024
8.31
 328,300 8.39 8.51 8.23 9,000 1,000 0.1
07/02/2024
8.35
 164,400 8.35 8.39 8.27 2,300 0 0.0
06/02/2024
8.35
 234,300 8.43 8.43 8.27 0 9,700 -0.1
05/02/2024
8.43
 579,900 8.27 8.55 8.27 0 5,700 -0.1
02/02/2024
8.27
 759,700 8.03 8.31 7.94 0 14,400 -0.1
01/02/2024
8.03
 169,100 8.11 8.11 8.03 0 7,400 -0.1
31/01/2024
8.11
 289,400 8.27 8.27 8.03 100 1,400 -0.0
30/01/2024
8.23
 672,000 7.95 8.27 7.90 12,800 27,000 -0.1
29/01/2024
7.94
 245,100 7.85 8.03 7.85 2,100 6,000 -0.0
26/01/2024
7.83
 330,900 7.95 7.95 7.80 200 6,100 -0.1
25/01/2024
7.89
 337,500 8.15 8.15 7.89 0 600 -0.0
24/01/2024
8.11
 739,700 8.07 8.31 7.99 0 2,100 -0.0
23/01/2024
8.03
 1,405,400 7.58 8.07 7.54 20,100 6,500 0.1
22/01/2024
7.55
 76,400 7.56 7.56 7.54 6,000 3,600 0.0
19/01/2024
7.56
 68,000 7.56 7.58 7.54 0 2,600 -0.0
18/01/2024
7.55
 115,000 7.55 7.61 7.55 0 3,300 -0.0
17/01/2024
7.55
 93,800 7.55 7.66 7.55 0 3,800 -0.0
16/01/2024
7.55
 74,300 7.54 7.56 7.54 0 2,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |