CTCP Vận tải Xăng dầu Vitaco (vto)

11.90
-0.05
(-0.42%)
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
(2025-12-29) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |