CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-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
(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)
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
04/08/2022
6.89
 707,100 6.65 7.12 6.79 0 12,200 -0.1
03/08/2022
6.65
 920,300 6.22 6.65 6.26 24,900 44,400 -0.2
02/08/2022
6.22
 325,900 6.11 6.22 6.10 11,700 0 0.1
01/08/2022
6.11
 221,700 6.15 6.16 6.07 5,000 200 0.0
29/07/2022
6.15
 107,100 6.16 6.20 6.15 1,700 300 0.0
28/07/2022
6.16
 150,600 6.11 6.21 6.12 2,700 900 0.0
27/07/2022
6.11
 95,000 6.13 6.18 6.01 0 4,200 -0.0
26/07/2022
6.13
 188,400 6.21 6.25 6.06 100 6,400 -0.0
25/07/2022
6.21
 177,800 6.28 6.28 6.18 0 7,300 -0.1
22/07/2022
6.28
 150,200 6.33 6.33 6.27 0 14,900 0.0
21/07/2022
6.33
 253,200 6.34 6.38 6.26 5,400 0 0.0
20/07/2022
6.34
 335,500 6.27 6.38 6.26 10,100 0 0.1
19/07/2022
6.27
 192,500 6.25 6.29 6.11 3,300 400 0.0
18/07/2022
6.25
 106,300 6.29 6.42 6.25 100 2,400 -0.0
15/07/2022
6.29
 187,600 6.11 6.42 6.21 5,000 3,400 0.0
14/07/2022
6.11
 440,900 6.13 6.18 6.09 9,500 0 0.1
13/07/2022
6.13
 125,100 6.10 6.19 6.03 10,600 0 0.1
12/07/2022
6.10
 120,300 6.02 6.17 6.02 10,900 0 0.1
11/07/2022
6.02
 102,400 6.06 6.17 6.00 9,000 400 0.1
08/07/2022
6.06
 229,900 5.90 6.10 5.94 1,000 8,200 0.1
07/07/2022
5.90
 173,600 5.86 5.91 5.82 300 5,200 -0.0
06/07/2022
5.86
 110,900 6.07 6.26 5.86 1,400 37,700 -0.3
05/07/2022
6.07
 171,000 6.16 6.18 6.07 100 21,400 -0.2
04/07/2022
6.16
 133,000 6.19 6.27 6.15 100 7,200 -0.1
01/07/2022
6.19
 219,700 6.33 6.33 6.02 400 16,200 -0.1
30/06/2022
6.33
 190,600 6.34 6.38 6.18 3,600 6,000 -0.0
29/06/2022
6.34
 120,700 6.35 6.37 6.19 4,400 100 0.0
28/06/2022
6.35
 204,100 6.26 6.50 6.26 700 3,800 -0.0
27/06/2022
6.26
 122,600 6.03 6.27 6.05 10,800 300 0.1
24/06/2022
6.03
 235,500 6.00 6.18 6.02 1,000 12,400 -0.1
23/06/2022
6.00
 78,400 5.94 6.06 5.87 0 14,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |