CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.10
(0.84%)
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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
7.71
 520,800 7.71 7.78 7.69 1,600 0 0.0
25/05/2023
7.71
 614,700 7.72 7.74 7.64 13,300 0 0.1
24/05/2023
7.72
 648,600 7.70 7.80 7.70 0 0 0
23/05/2023
7.70
 692,600 7.65 7.77 7.65 5,200 12,700 -0.1
22/05/2023
7.65
 689,800 7.62 7.66 7.59 106,400 0 1.0
19/05/2023
7.62
 793,600 7.64 7.69 7.51 16,100 21,600 -0.1
18/05/2023
7.64
 798,900 7.57 7.82 7.55 12,900 0 0.1
17/05/2023
7.57
 1,192,200 7.39 7.62 7.41 214,000 0 2.0
16/05/2023
7.39
 688,900 7.37 7.49 7.37 0 1,200 -0.0
15/05/2023
7.37
 915,400 7.58 7.72 7.36 0 29,100 -0.3
12/05/2023
7.58
 1,039,600 7.40 7.62 7.40 28,400 0 0.3
11/05/2023
7.40
 758,600 7.30 7.45 7.29 23,100 14,600 0.1
10/05/2023
7.30
 616,700 7.30 7.36 7.27 10,800 1,000 0.1
09/05/2023
7.30
 292,400 7.36 7.44 7.28 0 1,600 -0.0
08/05/2023
7.36
 739,900 7.21 7.45 7.21 16,000 0 0.1
05/05/2023
7.21
 481,400 7.19 7.30 7.20 1,200 0 0.0
04/05/2023
7.19
 575,800 7.21 7.32 7.19 7,700 0 0.1
28/04/2023
7.21
 520,600 7.23 7.33 7.20 0 0 0
27/04/2023
7.23
 518,400 7.29 7.36 7.18 0 400 -0.0
26/04/2023
7.29
 555,600 7.25 7.34 7.21 0 0 -0.1
25/04/2023
7.25
 918,300 7.19 7.46 7.18 300 8,410 -0.1
24/04/2023
7.19
 920,900 7.29 7.62 7.18 400 39,600 -0.4
21/04/2023
7.29
 1,201,600 7.32 7.38 6.90 0 29,000 -0.3
20/04/2023
7.32
 2,948,000 7.85 8.34 7.31 29,600 64,500 -0.4
19/04/2023
7.85
 605,800 7.94 7.98 7.85 8,000 0 0.1
18/04/2023
7.94
 349,300 7.85 7.94 7.82 8,800 2,600 0.1
17/04/2023
7.85
 553,700 7.90 7.92 7.69 21,600 0 0.2
14/04/2023
7.90
 1,440,200 8.34 8.54 7.85 26,900 400 0.3
13/04/2023
8.34
 834,200 8.63 8.63 8.30 24,700 100 0.3
12/04/2023
8.63
 780,800 8.67 8.95 8.54 0 0 -0.6
11/04/2023
8.67
 1,089,000 8.38 8.87 8.38 400 53,200 -0.6
10/04/2023
8.38
 620,000 8.30 8.42 8.26 0 16,100 -0.2
07/04/2023
8.30
 949,600 7.90 8.42 7.94 2,000 0 0.0
06/04/2023
7.90
 782,800 8.10 8.10 7.82 53,200 0 0.5
05/04/2023
8.10
 414,800 8.06 8.18 7.94 0 0 -0.0
04/04/2023
8.06
 1,784,200 7.57 8.06 7.56 0 0 -0.0
03/04/2023
7.57
 710,500 7.53 7.61 7.51 0 0 -0.0
31/03/2023
7.53
 255,900 7.47 7.59 7.47 0 0 -0.0
30/03/2023
7.47
 217,800 7.54 7.65 7.47 0 0 -0.0
29/03/2023
7.54
 560,800 7.33 7.78 7.33 0 0 -0.0
28/03/2023
7.33
 241,200 7.39 7.45 7.33 0 0 -0.0
27/03/2023
7.39
 225,700 7.43 7.53 7.39 0 1,000 -0.0
24/03/2023
7.43
 387,800 7.41 7.53 7.43 0 0 0
23/03/2023
7.41
 366,600 7.35 7.45 7.30 0 500 -0.0
22/03/2023
7.35
 166,200 7.28 7.37 7.29 0 0 0
21/03/2023
7.28
 159,200 7.21 7.28 7.19 0 0 0.0
20/03/2023
7.21
 166,800 7.25 7.37 7.15 0 0 0.4
17/03/2023
7.25
 135,100 7.23 7.28 7.18 0 0 0.4
16/03/2023
7.23
 71,500 7.39 7.39 7.23 0 0 0.4
15/03/2023
7.39
 281,600 7.06 7.42 7.18 0 0 0.4
14/03/2023
7.06
 509,000 7.32 7.32 7.00 0 0 0.4
13/03/2023
7.32
 214,500 7.42 7.44 7.30 0 0 0.4
10/03/2023
7.42
 191,000 7.50 7.50 7.33 0 0 0.4
09/03/2023
7.50
 421,100 7.50 7.59 7.45 0 0 0.4
08/03/2023
7.50
 279,600 7.50 7.54 7.35 0 0 0.4
07/03/2023
7.50
 806,100 7.44 7.61 7.43 40,000 0 0.4
06/03/2023
7.44
 508,800 7.25 7.62 7.23 0 0 0.0
03/03/2023
7.25
 475,500 7.25 7.38 7.22 0 0 0.0
02/03/2023
7.25
 1,122,100 6.94 7.42 7.14 4,500 0 0.0
01/03/2023
6.94
 607,600 6.49 6.94 6.45 0 0 0.0
28/02/2023
6.49
 46,200 6.49 6.54 6.43 0 0 0.0
27/02/2023
6.49
 241,600 6.56 6.56 6.40 0 0 0.0
24/02/2023
6.56
 261,600 6.58 6.67 6.56 2 0 0.0
23/02/2023
6.58
 290,200 6.64 6.66 6.30 0 0 -0.0
22/02/2023
6.64
 276,500 6.74 6.74 6.59 0 0 -0.0
21/02/2023
6.74
 604,000 6.81 6.84 6.70 0 0 -0.0
20/02/2023
6.81
 434,100 6.67 6.86 6.66 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |