CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-04) 		-0.25 -2.11% 4,378,700 -92,200 -1.1
11.55
11.85
11.70
2 tháng
(2025-10-06) 		-0.20 -1.69% 10,871,100 -1,391,900 -16.2
11.30
12.20
11.70
3 tháng
(2025-09-05) 		-0.45 -3.73% 16,147,000 -2,205,500 -25.8
11.30
12.20
11.70
6 tháng
(2025-06-09) 		-0.70 -5.69% 54,364,400 -6,892,400 -82.3
11.30
13.15
11.70
12 tháng
(2024-12-09) 		-1.79 -13.34% 128,784,100 -7,482,300 -92.1
10.13
16.36
11.70
24 tháng
(2023-12-15) 		3.50 43.23% 274,582,500 -435,227 12.9
8.10
16.36
11.70
36 tháng
(2022-12-20) 		5.64 94.58% 398,109,700 2,262,065 42.5
5.78
16.36
11.70
60 tháng
(2020-12-30) 		5.65 94.94% 634,768,940 1,487,568 37.9
4.70
16.36
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
11.75
 204,300 11.65 11.75 11.65 7,900 1,800 0
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
05/09/2025
12.05
 335,300 12.05 12.25 12.05 3,800 0 0.0
04/09/2025
12.10
 580,300 12.15 12.30 12.05 20,000 200,600 -2.2
03/09/2025
12.25
 552,200 12.15 12.45 12.15 2,300 200 0.0
29/08/2025
12.15
 667,900 11.90 12.20 11.90 0 200,800 -2.4
28/08/2025
11.85
 354,400 11.95 12 11.80 0 200,900 0
27/08/2025
11.90
 465,100 12 12.10 11.85 800 300,000 -3.6
26/08/2025
12
 226,600 11.80 12 11.80 800 0 0.0
25/08/2025
11.85
 253,000 11.95 12.05 11.80 100 7,200 -0.1
22/08/2025
11.80
 974,100 12 12.15 11.70 0 36,300 -0.4
21/08/2025
12
 1,135,900 12.30 12.40 12 17,000 400,000 -4.7
20/08/2025
12.30
 792,200 12.50 12.50 12 8,900 26,500 -0.2
19/08/2025
12.45
 996,500 12.45 12.55 12.40 36,200 429,600 -4.9
18/08/2025
12.45
 703,200 12.50 12.60 12.45 0 179,400 -2.2
15/08/2025
12.45
 1,421,300 12.75 12.75 12.45 26,400 632,200 -7.6
14/08/2025
12.60
 1,063,800 12.85 12.90 12.60 29,600 448,300 -5.3
13/08/2025
12.75
 1,214,600 13.05 13.10 12.70 12,700 839,000 -10.6
12/08/2025
13
 1,729,500 12.90 13.50 12.85 210,500 665,600 -6.0
11/08/2025
12.90
 1,063,300 13.05 13.10 12.80 318,300 524,300 -2.6
08/08/2025
12.95
 1,030,100 13 13.10 12.80 195,000 6,100 2.5
07/08/2025
12.90
 613,700 12.80 12.90 12.75 276,400 3,300 3.5
06/08/2025
12.70
 472,600 12.65 12.75 12.55 300 32,800 -0.4
05/08/2025
12.65
 687,000 12.80 12.90 12.60 13,600 19,300 -0.1
04/08/2025
12.80
 416,400 13 13 12.60 6,000 216,100 -2.7
01/08/2025
12.75
 708,200 12.45 13 12.40 88,000 107,400 -0.3
31/07/2025
12.45
 906,100 12.65 12.65 12.30 0 222,700 -2.8
30/07/2025
12.60
 831,000 12.45 12.70 12.45 300 80,200 -1.0
29/07/2025
12.60
 1,236,900 13.20 13.25 12.60 100,500 171,300 -0.9
28/07/2025
13.10
 1,095,300 13.10 13.25 13.05 243,800 426,200 -2.4
25/07/2025
13
 1,643,600 13.15 13.40 13 87,300 273,300 -2.4
24/07/2025
13.15
 684,800 12.95 13.25 12.90 58,800 29,100 0.4
23/07/2025
12.95
 855,400 13 13 12.75 57,300 50,000 0.1
22/07/2025
12.95
 626,900 12.90 13 12.80 6,700 34,500 -0.4
21/07/2025
13
 813,900 13.20 13.40 13 28,400 96,900 -0.9
18/07/2025
13
 897,000 12.80 13 12.75 169,000 400 2.2
17/07/2025
12.80
 798,900 12.90 13 12.65 74,300 2,900 0.9
16/07/2025
12.80
 224,200 12.70 12.80 12.70 21,000 18,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |