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)
26/12/2022
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
22/09/2022
6.42
 176,500 6.27 6.53 6.34 900 0 0.0
21/09/2022
6.27
 98,100 6.20 6.42 6.22 700 1,100 -0.0
20/09/2022
6.20
 207,600 6.18 6.23 6.15 1,500 15,800 -0.1
19/09/2022
6.18
 421,300 6.41 6.43 6.18 0 17,600 -0.1
16/09/2022
6.41
 207,500 6.52 6.52 6.41 0 13,500 -0.1
15/09/2022
6.52
 145,000 6.47 6.56 6.47 2,600 4,000 0.1
14/09/2022
6.47
 454,100 6.52 6.52 6.39 10,300 0 -0.0
13/09/2022
6.52
 261,600 6.52 6.62 6.47 0 3,300 -0.0
12/09/2022
6.52
 422,500 6.66 6.70 6.50 5,200 18,944 -0.9
09/09/2022
6.66
 485,100 6.87 6.98 6.52 100 104,600 -0.9
08/09/2022
6.87
 1,031,700 6.58 6.94 6.46 14,600 107,100 -0.8
07/09/2022
6.58
 1,174,300 6.48 6.81 6.46 14,000 215,500 -1.7
06/09/2022
6.48
 130,600 6.50 6.54 6.46 0 18,500 -0.1
05/09/2022
6.50
 133,200 6.50 6.54 6.46 1,100 700 0.0
31/08/2022
6.50
 118,600 6.57 6.74 6.46 0 300 -0.0
30/08/2022
6.57
 263,700 6.56 6.68 6.49 1,500 4,900 -0.0
29/08/2022
6.56
 334,700 6.63 6.63 6.42 600 8,200 -0.1
26/08/2022
6.63
 212,900 6.72 6.74 6.62 5,500 0 0.0
25/08/2022
6.72
 215,900 6.74 6.80 6.71 7,600 0 0.1
24/08/2022
6.74
 261,600 6.72 6.80 6.66 14,800 0 0.1
23/08/2022
6.72
 169,200 6.54 6.75 6.42 6,100 0 0.1
22/08/2022
6.54
 203,700 6.59 6.61 6.42 1,800 12,900 -0.1
19/08/2022
6.59
 143,700 6.62 6.67 6.55 2,600 900 0.0
18/08/2022
6.62
 299,400 6.73 6.73 6.51 600 7,000 -0.1
17/08/2022
6.73
 197,700 6.75 6.76 6.66 1,400 800 0.0
16/08/2022
6.75
 158,800 6.75 6.80 6.75 5,200 0 0.0
15/08/2022
6.75
 223,100 6.71 6.90 6.67 10,400 1,400 0.1
12/08/2022
6.71
 207,100 6.74 6.76 6.66 7,500 700 0.1
11/08/2022
6.74
 436,200 6.88 6.97 6.70 1,000 46,000 -0.4
10/08/2022
6.88
 215,800 6.98 6.98 6.82 1,800 43,100 -0.4
09/08/2022
6.98
 367,600 6.82 7.04 6.84 11,900 200 0.1
08/08/2022
6.82
 460,700 6.79 6.82 6.66 14,900 0 0.1
05/08/2022
6.79
 261,900 6.89 6.90 6.68 8,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |