CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
6.67
 238,400 6.69 6.73 6.54 0 500 -0.0
16/02/2023
6.69
 742,600 6.42 6.82 6.47 0 1,200 -0.0
15/02/2023
6.42
 564,800 6.14 6.50 6.14 0 0 0.0
14/02/2023
6.14
 113,300 6.15 6.26 6.09 0 0 0.0
13/02/2023
6.15
 141,500 6.26 6.26 6.10 0 0 0.0
10/02/2023
6.26
 65,400 6.26 6.27 6.21 0 0 0.0
09/02/2023
6.26
 38,400 6.23 6.30 6.19 0 0 0.0
08/02/2023
6.23
 75,100 6.16 6.27 6.16 100 0 0.0
07/02/2023
6.16
 115,400 6.31 6.39 6.15 1,000 0 0.0
06/02/2023
6.31
 100,100 6.18 6.31 6.18 0 0 0.1
03/02/2023
6.18
 156,500 6.18 6.28 6.14 0 0 0.1
02/02/2023
6.18
 218,400 6.34 6.38 6.18 0 0 0.1
01/02/2023
6.34
 299,700 6.58 6.65 6.34 0 0 0.1
31/01/2023
6.58
 261,400 6.50 6.59 6.45 8,500 0 0.1
30/01/2023
6.50
 519,700 6.54 6.73 6.46 0 0 0.0
27/01/2023
6.54
 113,700 6.46 6.82 6.52 0 0 0.0
19/01/2023
6.46
 227,900 6.37 6.57 6.31 500 0 0.0
18/01/2023
6.37
 62,800 6.38 6.47 6.35 0 0 0.1
17/01/2023
6.38
 189,700 6.42 6.49 6.36 0 0 0.1
16/01/2023
6.42
 195,000 6.26 6.47 6.18 0 0 0.1
13/01/2023
6.26
 103,200 6.26 6.30 6.25 0 0 0.1
12/01/2023
6.26
 47,500 6.31 6.35 6.25 0 0 0.1
11/01/2023
6.31
 101,200 6.29 6.42 6.30 0 0 0.1
10/01/2023
6.29
 222,900 6.22 6.30 6.18 0 0 0.1
09/01/2023
6.22
 408,800 6.22 6.30 6.15 13,000 0 0.1
06/01/2023
6.22
 245,400 6.58 6.65 6.22 0 0 -0.0
05/01/2023
6.58
 264,500 6.43 6.70 6.43 0 4,100 -0.0
04/01/2023
6.43
 721,400 6.02 6.43 6.03 0 600 -0.0
03/01/2023
6.02
 120,900 5.87 6.11 5.97 0 0 0.0
30/12/2022
5.87
 64,400 5.95 6.03 5.86 0 0 0.0
29/12/2022
5.95
 36,400 5.95 5.96 5.87 0 0 0.0
28/12/2022
5.95
 127,800 5.78 5.99 5.78 0 0 0.0
27/12/2022
5.78
 86,400 5.78 5.86 5.74 0 0 0.0
26/12/2022
5.78
 98,200 5.94 5.97 5.74 300 0 0.0
23/12/2022
5.94
 24,700 5.94 6.02 5.93 0 0 -0.0
22/12/2022
5.94
 72,800 5.87 6.10 5.91 0 0 -0.0
21/12/2022
5.87
 218,000 5.96 6.00 5.87 0 1,500 -0.0
20/12/2022
5.96
 75,900 6.06 6.06 5.91 0 2,600 -0.0
19/12/2022
6.06
 211,000 6.03 6.24 5.99 0 2,700 -0.0
16/12/2022
6.03
 90,300 6.03 6.06 5.99 500 2,600 -0.0
15/12/2022
6.03
 79,200 6.02 6.09 5.98 0 3,000 -0.0
14/12/2022
6.02
 119,800 6.02 6.12 5.98 0 3,000 -0.0
13/12/2022
6.02
 84,400 6.03 6.15 5.94 0 3,300 -0.0
12/12/2022
6.03
 228,300 5.96 6.27 5.80 0 3,300 -0.0
09/12/2022
5.96
 61,600 6.03 6.03 5.94 0 4,000 -0.0
08/12/2022
6.03
 139,900 5.94 6.05 5.98 0 3,200 -0.0
07/12/2022
5.94
 86,700 6.02 6.08 5.94 0 4,350 -0.0
06/12/2022
6.02
 289,100 6.18 6.28 6.02 0 4,100 -0.0
05/12/2022
6.18
 325,000 6.06 6.26 6.06 0 10,203 -0.1
02/12/2022
6.06
 152,700 6.02 6.11 5.94 5,400 700 0.0
01/12/2022
6.02
 279,800 5.99 6.23 5.94 7,200 100 0.1
30/11/2022
5.99
 98,700 5.98 6.02 5.94 200 1,600 -0.0
29/11/2022
5.98
 164,900 5.98 6.12 5.91 0 2,500 -0.0
28/11/2022
5.98
 236,200 5.70 5.98 5.86 9,500 0 0.1
25/11/2022
5.70
 151,700 5.57 5.86 5.65 3,900 700 0.0
24/11/2022
5.57
 78,100 5.60 5.62 5.48 300 5,400 -0.0
23/11/2022
5.60
 122,100 5.62 5.67 5.58 400 5,200 -0.0
22/11/2022
5.62
 206,300 5.37 5.74 5.34 3,100 4,200 -0.0
21/11/2022
5.37
 241,000 5.14 5.37 5.13 23,000 119,500 -0.6
18/11/2022
5.14
 227,000 5.14 5.19 4.97 4,200 4,900 -0.0
17/11/2022
5.14
 62,300 5.03 5.22 5.04 0 7,900 -0.1
16/11/2022
5.03
 326,400 4.70 5.03 4.41 18,300 2,200 0.1
15/11/2022
4.70
 349,100 5.05 5.05 4.70 6,600 0 0.0
14/11/2022
5.05
 312,200 5.22 5.23 4.86 7,900 0 0.0
11/11/2022
5.22
 113,000 5.23 5.36 5.14 4,800 0 0.0
10/11/2022
5.23
 158,400 5.51 5.60 5.23 2,200 9,800 -0.0
09/11/2022
5.51
 131,300 5.56 5.67 5.50 0 14,300 -0.1
08/11/2022
5.56
 48,600 5.54 5.62 5.46 0 9,800 -0.1
07/11/2022
5.54
 637,200 5.78 5.78 5.54 100 110,400 -0.8
04/11/2022
5.78
 220,800 5.86 5.98 5.78 0 3,700 -0.0
03/11/2022
5.86
 66,600 5.87 5.90 5.85 1,100 100 0.0
02/11/2022
5.87
 156,300 5.88 5.94 5.87 4,800 24,600 -0.1
01/11/2022
5.88
 94,900 5.78 5.98 5.78 3,600 700 0.0
31/10/2022
5.78
 132,600 5.78 5.96 5.78 3,000 1,700 0.0
28/10/2022
5.78
 176,400 5.75 5.84 5.69 4,300 0 0.0
27/10/2022
5.75
 89,200 5.58 5.75 5.63 9,500 0 0.1
26/10/2022
5.58
 319,300 5.59 5.66 5.52 3,800 1,100 0.0
25/10/2022
5.59
 216,700 5.62 5.78 5.50 2,600 700 0.0
24/10/2022
5.62
 494,100 5.86 5.86 5.52 1,500 3,400 -0.0
21/10/2022
5.86
 204,100 5.91 6.02 5.83 0 11,800 -0.1
20/10/2022
5.91
 75,800 5.99 5.99 5.91 200 0 0.0
19/10/2022
5.99
 65,600 6.02 6.02 5.93 300 0 0.0
18/10/2022
6.02
 140,600 5.90 6.02 5.90 2,900 500 0.0
17/10/2022
5.90
 85,000 5.96 5.96 5.78 2,300 3,000 -0.0
14/10/2022
5.96
 46,500 5.96 6.02 5.94 5,900 0 0.0
13/10/2022
5.96
 69,900 5.82 5.96 5.82 1,000 0 0.0
12/10/2022
5.82
 213,300 5.73 5.82 5.72 400 1,200 -0.0
11/10/2022
5.73
 183,300 5.86 5.88 5.73 0 11,100 -0.1
10/10/2022
5.86
 208,000 5.81 5.87 5.64 6,700 9,000 -0.0
07/10/2022
5.81
 226,300 6.03 6.03 5.70 0 5,200 -0.0
06/10/2022
6.03
 212,400 6.14 6.18 5.94 5,200 5,400 -0.0
05/10/2022
6.14
 305,200 5.78 6.19 5.83 16,600 0 0.1
04/10/2022
5.78
 431,800 5.78 5.93 5.74 18,700 28,520 -0.1
03/10/2022
5.78
 252,100 6.06 6.06 5.70 1,700 5,300 -0.0
30/09/2022
6.06
 312,700 6.14 6.14 5.95 2,200 12,700 -0.1
29/09/2022
6.14
 131,500 6.19 6.29 6.14 0 14,100 -0.1
28/09/2022
6.19
 119,000 6.16 6.27 6.11 1,300 11,700 -0.1
27/09/2022
6.16
 172,200 6.20 6.28 6.16 0 77,200 -0.6
26/09/2022
6.20
 252,700 6.40 6.40 6.13 1,500 36,200 -0.3
23/09/2022
6.40
 246,900 6.42 6.51 6.38 3,100 59,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |