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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
6.88
 710,500 6.85 6.93 6.83 0 0 -0.0
31/03/2023
6.85
 255,900 6.80 6.91 6.80 0 0 -0.0
30/03/2023
6.80
 217,800 6.86 6.96 6.80 0 0 -0.0
29/03/2023
6.86
 560,800 6.66 7.08 6.66 0 0 -0.0
28/03/2023
6.66
 241,200 6.72 6.78 6.66 0 0 -0.0
27/03/2023
6.72
 225,700 6.76 6.85 6.72 0 1,000 -0.0
24/03/2023
6.76
 387,800 6.75 6.85 6.76 0 0 0
23/03/2023
6.75
 366,600 6.69 6.77 6.64 0 500 -0.0
22/03/2023
6.69
 166,200 6.62 6.71 6.64 0 0 0
21/03/2023
6.62
 159,200 6.56 6.62 6.54 0 0 0.0
20/03/2023
6.56
 166,800 6.60 6.71 6.50 0 0 0.4
17/03/2023
6.60
 135,100 6.58 6.62 6.53 0 0 0.4
16/03/2023
6.58
 71,500 6.72 6.72 6.58 0 0 0.4
15/03/2023
6.72
 281,600 6.42 6.75 6.53 0 0 0.4
14/03/2023
6.42
 509,000 6.66 6.66 6.37 0 0 0.4
13/03/2023
6.66
 214,500 6.75 6.77 6.64 0 0 0.4
10/03/2023
6.75
 191,000 6.83 6.83 6.67 0 0 0.4
09/03/2023
6.83
 421,100 6.83 6.91 6.78 0 0 0.4
08/03/2023
6.83
 279,600 6.83 6.86 6.69 0 0 0.4
07/03/2023
6.83
 806,100 6.77 6.93 6.76 40,000 0 0.4
06/03/2023
6.77
 508,800 6.59 6.94 6.58 0 0 0.0
03/03/2023
6.59
 475,500 6.59 6.72 6.57 0 0 0.0
02/03/2023
6.59
 1,122,100 6.31 6.75 6.50 4,500 0 0.0
01/03/2023
6.31
 607,600 5.91 6.31 5.87 0 0 0.0
28/02/2023
5.91
 46,200 5.91 5.95 5.85 0 0 0.0
27/02/2023
5.91
 241,600 5.97 5.97 5.83 0 0 0.0
24/02/2023
5.97
 261,600 5.99 6.07 5.97 2 0 0.0
23/02/2023
5.99
 290,200 6.04 6.06 5.73 0 0 -0.0
22/02/2023
6.04
 276,500 6.13 6.13 5.99 0 0 -0.0
21/02/2023
6.13
 604,000 6.20 6.23 6.10 0 0 -0.0
20/02/2023
6.20
 434,100 6.07 6.24 6.06 0 0 -0.0
17/02/2023
6.07
 238,400 6.09 6.12 5.95 0 500 -0.0
16/02/2023
6.09
 742,600 5.84 6.21 5.88 0 1,200 -0.0
15/02/2023
5.84
 564,800 5.58 5.91 5.58 0 0 0.0
14/02/2023
5.58
 113,300 5.60 5.69 5.54 0 0 0.0
13/02/2023
5.60
 141,500 5.69 5.69 5.55 0 0 0.0
10/02/2023
5.69
 65,400 5.69 5.70 5.65 0 0 0.0
09/02/2023
5.69
 38,400 5.67 5.73 5.64 0 0 0.0
08/02/2023
5.67
 75,100 5.61 5.70 5.61 100 0 0.0
07/02/2023
5.61
 115,400 5.74 5.82 5.59 1,000 0 0.0
06/02/2023
5.74
 100,100 5.62 5.74 5.62 0 0 0.1
03/02/2023
5.62
 156,500 5.62 5.72 5.58 0 0 0.1
02/02/2023
5.62
 218,400 5.77 5.80 5.62 0 0 0.1
01/02/2023
5.77
 299,700 5.99 6.05 5.77 0 0 0.1
31/01/2023
5.99
 261,400 5.91 5.99 5.87 8,500 0 0.1
30/01/2023
5.91
 519,700 5.95 6.12 5.88 0 0 0.0
27/01/2023
5.95
 113,700 5.88 6.21 5.93 0 0 0.0
19/01/2023
5.88
 227,900 5.80 5.98 5.74 500 0 0.0
18/01/2023
5.80
 62,800 5.80 5.89 5.77 0 0 0.1
17/01/2023
5.80
 189,700 5.84 5.91 5.79 0 0 0.1
16/01/2023
5.84
 195,000 5.69 5.89 5.62 0 0 0.1
13/01/2023
5.69
 103,200 5.69 5.73 5.69 0 0 0.1
12/01/2023
5.69
 47,500 5.74 5.77 5.69 0 0 0.1
11/01/2023
5.74
 101,200 5.72 5.84 5.73 0 0 0.1
10/01/2023
5.72
 222,900 5.66 5.73 5.62 0 0 0.1
09/01/2023
5.66
 408,800 5.66 5.73 5.59 13,000 0 0.1
06/01/2023
5.66
 245,400 5.99 6.05 5.66 0 0 -0.0
05/01/2023
5.99
 264,500 5.85 6.10 5.85 0 4,100 -0.0
04/01/2023
5.85
 721,400 5.48 5.85 5.49 0 600 -0.0
03/01/2023
5.48
 120,900 5.34 5.56 5.43 0 0 0.0
30/12/2022
5.34
 64,400 5.42 5.48 5.33 0 0 0.0
29/12/2022
5.42
 36,400 5.42 5.42 5.34 0 0 0.0
28/12/2022
5.42
 127,800 5.26 5.45 5.26 0 0 0.0
27/12/2022
5.26
 86,400 5.26 5.33 5.22 0 0 0.0
26/12/2022
5.26
 98,200 5.40 5.43 5.22 300 0 0.0
23/12/2022
5.40
 24,700 5.40 5.48 5.39 0 0 -0.0
22/12/2022
5.40
 72,800 5.34 5.55 5.38 0 0 -0.0
21/12/2022
5.34
 218,000 5.42 5.46 5.34 0 1,500 -0.0
20/12/2022
5.42
 75,900 5.51 5.51 5.38 0 2,600 -0.0
19/12/2022
5.51
 211,000 5.49 5.68 5.45 0 2,700 -0.0
16/12/2022
5.49
 90,300 5.49 5.51 5.45 500 2,600 -0.0
15/12/2022
5.49
 79,200 5.48 5.54 5.44 0 3,000 -0.0
14/12/2022
5.48
 119,800 5.48 5.57 5.44 0 3,000 -0.0
13/12/2022
5.48
 84,400 5.48 5.59 5.40 0 3,300 -0.0
12/12/2022
5.48
 228,300 5.42 5.71 5.28 0 3,300 -0.0
09/12/2022
5.42
 61,600 5.48 5.48 5.40 0 4,000 -0.0
08/12/2022
5.48
 139,900 5.40 5.50 5.44 0 3,200 -0.0
07/12/2022
5.40
 86,700 5.48 5.53 5.40 0 4,350 -0.0
06/12/2022
5.48
 289,100 5.62 5.72 5.48 0 4,100 -0.0
05/12/2022
5.62
 325,000 5.51 5.69 5.51 0 10,203 -0.1
02/12/2022
5.51
 152,700 5.48 5.56 5.40 5,400 700 0.0
01/12/2022
5.48
 279,800 5.45 5.66 5.40 7,200 100 0.1
30/11/2022
5.45
 98,700 5.44 5.48 5.40 200 1,600 -0.0
29/11/2022
5.44
 164,900 5.44 5.57 5.37 0 2,500 -0.0
28/11/2022
5.44
 236,200 5.18 5.44 5.33 9,500 0 0.1
25/11/2022
5.18
 151,700 5.07 5.33 5.14 3,900 700 0.0
24/11/2022
5.07
 78,100 5.10 5.11 4.99 300 5,400 -0.0
23/11/2022
5.10
 122,100 5.11 5.16 5.08 400 5,200 -0.0
22/11/2022
5.11
 206,300 4.88 5.22 4.86 3,100 4,200 -0.0
21/11/2022
4.88
 241,000 4.68 4.88 4.67 23,000 119,500 -0.6
18/11/2022
4.68
 227,000 4.68 4.72 4.53 4,200 4,900 -0.0
17/11/2022
4.68
 62,300 4.58 4.75 4.58 0 7,900 -0.1
16/11/2022
4.58
 326,400 4.28 4.58 4.02 18,300 2,200 0.1
15/11/2022
4.28
 349,100 4.60 4.60 4.28 6,600 0 0.0
14/11/2022
4.60
 312,200 4.75 4.76 4.42 7,900 0 0.0
11/11/2022
4.75
 113,000 4.76 4.88 4.68 4,800 0 0.0
10/11/2022
4.76
 158,400 5.02 5.10 4.76 2,200 9,800 -0.0
09/11/2022
5.02
 131,300 5.06 5.16 5.01 0 14,300 -0.1
08/11/2022
5.06
 48,600 5.04 5.11 4.96 0 9,800 -0.1
07/11/2022
5.04
 637,200 5.26 5.26 5.04 100 110,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |