CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
6.96
 689,800 6.94 6.97 6.91 106,400 0 1.0
19/05/2023
6.94
 793,600 6.95 7.00 6.83 16,100 21,600 -0.1
18/05/2023
6.95
 798,900 6.88 7.12 6.87 12,900 0 0.1
17/05/2023
6.88
 1,192,200 6.72 6.94 6.74 214,000 0 2.0
16/05/2023
6.72
 688,900 6.70 6.81 6.71 0 1,200 -0.0
15/05/2023
6.70
 915,400 6.90 7.02 6.69 0 29,100 -0.3
12/05/2023
6.90
 1,039,600 6.73 6.94 6.73 28,400 0 0.3
11/05/2023
6.73
 758,600 6.64 6.77 6.63 23,100 14,600 0.1
10/05/2023
6.64
 616,700 6.64 6.69 6.61 10,800 1,000 0.1
09/05/2023
6.64
 292,400 6.69 6.77 6.62 0 1,600 -0.0
08/05/2023
6.69
 739,900 6.56 6.78 6.56 16,000 0 0.1
05/05/2023
6.56
 481,400 6.54 6.64 6.55 1,200 0 0.0
04/05/2023
6.54
 575,800 6.56 6.66 6.54 7,700 0 0.1
28/04/2023
6.56
 520,600 6.58 6.67 6.55 0 0 0
27/04/2023
6.58
 518,400 6.63 6.69 6.53 0 400 -0.0
26/04/2023
6.63
 555,600 6.59 6.68 6.56 0 0 -0.1
25/04/2023
6.59
 918,300 6.54 6.79 6.53 300 8,410 -0.1
24/04/2023
6.54
 920,900 6.64 6.94 6.53 400 39,600 -0.4
21/04/2023
6.64
 1,201,600 6.66 6.72 6.28 0 29,000 -0.3
20/04/2023
6.66
 2,948,000 7.15 7.59 6.65 29,600 64,500 -0.4
19/04/2023
7.15
 605,800 7.23 7.26 7.15 8,000 0 0.1
18/04/2023
7.23
 349,300 7.15 7.23 7.12 8,800 2,600 0.1
17/04/2023
7.15
 553,700 7.19 7.21 7.00 21,600 0 0.2
14/04/2023
7.19
 1,440,200 7.59 7.77 7.14 26,900 400 0.3
13/04/2023
7.59
 834,200 7.85 7.85 7.56 24,700 100 0.3
12/04/2023
7.85
 780,800 7.88 8.14 7.77 0 0 -0.6
11/04/2023
7.88
 1,089,000 7.63 8.07 7.63 400 53,200 -0.6
10/04/2023
7.63
 620,000 7.56 7.67 7.52 0 16,100 -0.2
07/04/2023
7.56
 949,600 7.19 7.67 7.23 2,000 0 0.0
06/04/2023
7.19
 782,800 7.37 7.37 7.12 53,200 0 0.5
05/04/2023
7.37
 414,800 7.34 7.45 7.23 0 0 -0.0
04/04/2023
7.34
 1,784,200 6.88 7.34 6.88 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |