CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.15
(1.27%)
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)
27/01/2026
11.95
 143,900 11.95 11.95 11.80 4,400 3,800 0.0
26/01/2026
11.80
 262,700 11.95 12.15 11.80 2,200 2,700 -0.0
23/01/2026
12.05
 211,000 12.10 12.25 11.90 27,100 2,400 0.3
22/01/2026
12.10
 589,400 11.90 12.30 11.90 13,000 200 0.2
21/01/2026
11.85
 266,000 12 12.05 11.70 11,700 18,800 -0.1
20/01/2026
12
 435,900 11.85 12.10 11.85 8,900 2,300 0.1
19/01/2026
11.85
 98,600 12.05 12.05 11.85 0 3,800 -0.0
16/01/2026
11.90
 530,600 12.05 12.20 11.85 0 13,700 -0.2
15/01/2026
12.05
 397,900 12 12.10 11.80 15,100 19,200 -0.0
14/01/2026
11.90
 388,900 11.70 12 11.70 900 2,000 -0.0
13/01/2026
11.85
 273,900 11.65 11.85 11.60 10,600 0 0.1
12/01/2026
11.65
 130,200 11.65 11.75 11.55 4,200 0 0.0
09/01/2026
11.65
 109,100 11.60 11.75 11.60 5,200 0 0.1
08/01/2026
11.70
 132,900 11.65 11.70 11.60 400 100 0.0
07/01/2026
11.60
 365,100 11.50 11.60 11.45 28,100 2,000 0.3
06/01/2026
11.45
 119,500 11.40 11.50 11.40 0 0 0
05/01/2026
11.35
 247,700 11.40 11.60 11.35 5,500 77,400 -0.8
31/12/2025
11.40
 101,400 11.40 11.50 11.40 2,800 0 0.0
30/12/2025
11.40
 86,300 11.40 11.40 11.35 1,400 0 0.0
29/12/2025
11.40
 168,600 11.45 11.45 11.25 1,500 2,000 -0.0
26/12/2025
11.40
 96,700 11.45 11.50 11.30 0 5,200 -0.1
25/12/2025
11.45
 96,900 11.40 11.50 11.40 0 1,300 -0.0
24/12/2025
11.45
 138,400 11.45 11.45 11.35 9,000 7,200 0.0
23/12/2025
11.45
 115,500 11.35 11.45 11.35 1,500 0 0.0
22/12/2025
11.45
 127,500 11.40 11.45 11.35 0 0 0
19/12/2025
11.35
 104,700 11.40 11.40 11.30 1,600 0 0.0
18/12/2025
11.35
 213,200 11.45 11.45 11.30 2,300 100 0.0
17/12/2025
11.40
 66,100 11.50 11.50 11.40 800 0 0.0
16/12/2025
11.50
 295,900 11.45 11.50 11.25 0 8,400 -0.1
15/12/2025
11.40
 152,100 11.45 11.45 11.35 0 3,700 -0.0
12/12/2025
11.45
 248,600 11.55 11.60 11.40 500 14,800 -0.2
11/12/2025
11.60
 107,300 11.65 11.65 11.55 0 10,000 -0.1
10/12/2025
11.65
 103,700 11.55 11.70 11.55 0 5,000 -0.1
09/12/2025
11.55
 236,400 11.60 11.70 11.50 0 6,000 -0.1
08/12/2025
11.70
 227,400 11.75 11.80 11.70 6,800 1,200 0.1
05/12/2025
11.75
 204,300 11.65 11.75 11.65 7,900 1,800 0.1
04/12/2025
11.70
 241,500 11.60 11.75 11.60 15,000 3,600 0.1
03/12/2025
11.60
 321,400 11.55 11.60 11.55 7,600 5,800 0.0
02/12/2025
11.55
 151,500 11.60 11.60 11.45 0 22,400 -0.3
01/12/2025
11.55
 117,000 11.65 11.65 11.50 0 2,400 -0.0
28/11/2025
11.55
 132,100 11.55 11.65 11.55 0 3,600 -0.0
27/11/2025
11.55
 439,900 11.75 11.75 11.55 0 10,300 -0.1
26/11/2025
11.70
 172,100 11.65 11.70 11.60 900 5,200 -0.1
25/11/2025
11.60
 163,400 11.70 11.80 11.60 0 6,300 -0.1
24/11/2025
11.70
 151,500 11.70 11.75 11.65 0 10,000 -0.1
21/11/2025
11.70
 80,600 11.70 11.75 11.60 0 7,000 -0.1
20/11/2025
11.70
 132,300 11.75 11.85 11.70 0 11,400 -0.1
19/11/2025
11.75
 69,200 11.75 11.80 11.70 5,200 3,400 0.0
18/11/2025
11.80
 180,800 11.80 11.85 11.70 8,500 11,600 -0.0
17/11/2025
11.80
 127,800 11.75 11.80 11.75 14,000 400 0.2
14/11/2025
11.80
 191,700 11.90 12 11.75 0 100 -0.0
13/11/2025
11.85
 497,800 11.75 12.10 11.65 51,700 0 0.6
12/11/2025
11.65
 86,700 11.75 11.75 11.60 8,000 0 0.1
11/11/2025
11.60
 117,800 11.60 11.70 11.50 3,300 0 0.0
10/11/2025
11.60
 179,600 11.65 11.70 11.60 800 4,100 -0.0
07/11/2025
11.65
 169,000 11.80 11.85 11.65 0 7,600 -0.1
06/11/2025
11.80
 108,700 11.85 11.95 11.70 8,600 6,400 0.0
05/11/2025
11.85
 229,300 11.70 11.90 11.65 4,400 100 0.1
04/11/2025
11.85
 558,500 12.05 12.05 11.50 10,000 97,100 -1.0
03/11/2025
12.05
 175,600 12.30 12.30 12.05 1,800 41,900 -0.5
31/10/2025
12.20
 795,700 11.95 12.40 11.95 7,000 1,700 0.1
30/10/2025
11.90
 228,000 11.85 11.95 11.70 8,600 0 0.1
29/10/2025
11.70
 223,900 11.75 11.90 11.70 40,000 0 0.5
28/10/2025
11.70
 154,000 11.80 11.80 11.55 500 400 0.0
27/10/2025
11.70
 95,900 11.75 11.85 11.70 2,100 0 0.0
24/10/2025
11.75
 184,700 11.75 11.80 11.60 2,000 2,700 -0.0
23/10/2025
11.75
 257,300 11.60 11.95 11.60 2,200 0 0.0
22/10/2025
11.55
 197,100 11.60 11.60 11.40 0 100 -0.0
21/10/2025
11.30
 680,800 11.50 11.75 11.25 3,800 446,000 -5.0
20/10/2025
11.50
 555,700 11.85 11.95 11.50 14,800 1,000 0.2
17/10/2025
11.85
 229,800 11.80 11.90 11.70 0 0 0
16/10/2025
11.75
 228,400 11.70 11.80 11.65 0 800 -0.0
15/10/2025
11.70
 251,100 11.55 11.70 11.55 1,000 23,200 -0.3
14/10/2025
11.55
 519,300 11.75 11.80 11.55 3,400 233,600 -2.7
13/10/2025
11.70
 523,300 11.70 11.80 11.65 1,700 267,800 -3.1
10/10/2025
11.80
 279,800 11.85 11.90 11.80 29,200 200,000 -2.0
09/10/2025
11.80
 210,300 11.80 11.85 11.75 0 0 0
08/10/2025
11.80
 208,400 11.85 11.85 11.75 7,900 11,500 -0.0
07/10/2025
11.75
 255,600 11.80 11.85 11.70 2,300 107,100 -1.2
06/10/2025
11.80
 237,700 11.75 11.85 11.75 13,600 103,800 -1.1
03/10/2025
11.70
 168,400 11.70 11.80 11.70 0 7,400 -0.1
02/10/2025
11.70
 250,100 11.80 11.80 11.70 18,500 103,500 -1.0
01/10/2025
11.75
 272,700 11.80 11.80 11.75 3,700 208,100 -2.4
30/09/2025
11.80
 382,400 11.85 11.90 11.75 4,600 10,300 -0.1
29/09/2025
11.85
 335,500 11.80 11.95 11.80 14,900 0 0.2
26/09/2025
11.90
 182,600 11.90 11.95 11.85 24,500 0 0.3
25/09/2025
11.90
 221,900 11.90 12 11.85 44,500 0 0.5
24/09/2025
11.90
 167,700 11.75 11.90 11.75 0 0 0
23/09/2025
11.70
 417,400 11.85 11.85 11.70 0 352,900 -4.2
22/09/2025
11.80
 170,500 12 12 11.80 0 10,800 -0.1
19/09/2025
11.85
 184,500 12 12 11.85 0 2,400 -0.0
18/09/2025
11.90
 103,200 12.05 12.05 11.90 0 8,700 -0.1
17/09/2025
12.05
 233,700 12.05 12.20 11.95 2,700 114,400 -1.3
16/09/2025
12.05
 342,200 12.10 12.15 12 2,500 105,900 -1.2
15/09/2025
11.95
 189,400 11.80 12.05 11.80 15,100 500 0.2
12/09/2025
11.80
 193,800 11.80 11.95 11.80 11,300 0 0.1
11/09/2025
11.80
 234,600 11.80 11.90 11.65 100 8,500 -0.1
10/09/2025
11.80
 318,600 11.95 11.95 11.75 165,100 182,000 -0.2
09/09/2025
11.75
 287,400 11.85 11.90 11.60 0 14,500 -0.2
08/09/2025
11.85
 284,000 12.05 12.10 11.85 7,300 2,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |