CTCP Vận tải Xăng dầu Vitaco (vto)

10.20
0
(0%)
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
(2026-09-04) 		0.65 6.13% 6,160,000 -200 0
10.20
11.45
10.20
2 tháng
(2026-08-05) 		0.85 8.17% 7,022,400 -200 0
10.20
11.45
10.20
3 tháng
(2026-07-06) 		0.70 6.64% 8,798,100 -200 0
10.05
11.45
10.20
6 tháng
(2026-04-07) 		0.70 6.59% 19,537,800 -200 0
10.05
11.45
10.20
12 tháng
(2025-10-09) 		0.51 4.79% 61,640,800 -200 0
10.05
12.37
10.20
24 tháng
(2024-10-14) 		0.55 5.15% 196,989,300 -200 0
9.22
14.89
10.20
36 tháng
(2023-10-20) 		3.94 53.84% 332,526,900 -200 0
6.84
14.89
10.20
60 tháng
(2021-11-01) 		2.17 23.90% 590,547,300 -200 0
4.28
14.89
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
8.94
 1,393,800 8.81 9.01 8.71 0 0 0
31/12/2021
8.74
 444,900 8.54 8.74 8.54 0 0 0
30/12/2021
8.67
 432,500 8.81 8.94 8.64 0 0 0
29/12/2021
8.81
 794,700 8.54 8.81 8.54 0 0 0
28/12/2021
8.57
 511,700 8.44 8.67 8.44 0 0 0
27/12/2021
8.50
 322,200 8.61 8.61 8.47 0 0 0
24/12/2021
8.57
 449,300 8.54 8.74 8.50 0 0 0
23/12/2021
8.50
 763,000 8.71 8.74 8.44 0 0 0
22/12/2021
8.71
 727,900 8.84 9.05 8.67 0 0 0
21/12/2021
8.78
 760,200 8.81 8.81 8.71 0 0 0
20/12/2021
8.78
 902,800 8.61 8.81 8.50 0 0 0
17/12/2021
8.67
 429,100 8.74 8.84 8.47 0 0 0
16/12/2021
8.64
 295,800 8.88 8.91 8.61 0 0 0
15/12/2021
8.81
 1,610,500 8.33 8.94 8.27 0 0 0
14/12/2021
8.37
 273,200 8.47 8.47 8.30 0 0 0
13/12/2021
8.37
 361,600 8.40 8.54 8.33 0 0 0
10/12/2021
8.37
 298,000 8.40 8.40 8.27 0 0 0
09/12/2021
8.40
 524,400 7.83 8.44 7.83 0 0 0
08/12/2021
7.93
 194,700 8.06 8.06 7.89 0 0 0
07/12/2021
8.03
 569,900 7.59 8.03 7.56 0 0 0
06/12/2021
7.52
 929,800 8.00 8.00 7.49 0 0 0
03/12/2021
8.00
 470,800 8.20 8.27 8.00 0 0 0
02/12/2021
8.17
 441,700 8.23 8.37 8.17 0 0 0
01/12/2021
8.23
 326,400 8.23 8.40 8.17 0 0 0
30/11/2021
8.20
 438,700 8.20 8.54 8.20 0 0 0
29/11/2021
8.13
 582,000 7.86 8.20 7.86 0 0 0
26/11/2021
8.30
 674,900 8.33 8.33 8.20 0 0 0
25/11/2021
8.33
 449,800 8.33 8.40 8.20 0 0 0
24/11/2021
8.40
 641,300 8.50 8.78 8.27 0 0 0
23/11/2021
8.40
 691,400 7.66 8.40 7.66 0 0 0
22/11/2021
8.13
 1,456,700 8.67 8.71 8.13 0 0 0
19/11/2021
8.71
 2,238,000 9.22 9.28 8.61 0 0 0
18/11/2021
9.22
 1,042,200 9.28 9.39 9.15 0 0 0
17/11/2021
9.39
 1,045,200 9.49 9.49 9.22 0 0 0
16/11/2021
9.42
 2,159,300 9.11 9.49 9.01 0 0 0
15/11/2021
9.05
 1,803,200 9.11 9.15 8.88 0 0 0
12/11/2021
8.98
 907,500 9.18 9.22 8.88 0 0 0
11/11/2021
9.15
 1,395,500 9.42 9.49 9.08 0 0 0
10/11/2021
9.22
 1,896,900 9.01 9.35 8.84 0 0 0
09/11/2021
8.88
 1,153,000 8.78 9.08 8.78 0 0 0
08/11/2021
8.78
 1,270,900 8.98 8.98 8.78 0 0 0
05/11/2021
8.81
 708,300 8.81 8.88 8.71 0 0 0
04/11/2021
8.81
 889,000 8.67 9.01 8.67 0 0 0
03/11/2021
8.74
 1,413,500 9.08 9.35 8.74 0 0 0
02/11/2021
9.08
 1,017,600 9.08 9.28 9.08 0 0 0
01/11/2021
9.08
 1,494,200 9.08 9.28 8.98 0 0 0
29/10/2021
9.25
 1,359,700 9.49 9.49 9.18 0 0 0
28/10/2021
9.49
 1,220,900 9.35 9.59 9.15 0 0 0
27/10/2021
9.52
 1,074,300 9.55 9.79 9.45 0 0 0
26/10/2021
9.49
 1,704,600 9.35 9.66 8.81 0 0 0
25/10/2021
9.35
 1,590,600 9.62 9.83 9.35 0 0 0
22/10/2021
9.69
 2,458,800 9.22 9.89 9.15 0 0 0
21/10/2021
9.28
 1,781,900 9.22 9.32 9.08 0 0 0
20/10/2021
9.05
 1,739,000 8.61 9.25 8.61 0 0 0
19/10/2021
8.67
 1,017,600 8.61 8.81 8.54 0 0 0
18/10/2021
8.74
 1,135,600 9.01 9.01 8.71 0 0 0
15/10/2021
8.91
 1,317,900 9.18 9.28 8.81 0 0 0
14/10/2021
9.18
 1,666,500 8.94 9.28 8.91 0 0 0
13/10/2021
8.94
 847,600 9.01 9.15 8.88 0 0 0
12/10/2021
9.01
 1,484,600 8.94 9.08 8.74 0 0 0
11/10/2021
8.94
 870,600 9.08 9.15 8.84 0 0 0
08/10/2021
9.11
 1,181,800 9.25 9.28 8.94 0 0 0
07/10/2021
9.18
 2,321,600 8.81 9.35 8.67 0 0 0
06/10/2021
8.94
 747,300 8.78 9.01 8.67 0 0 0
05/10/2021
8.74
 956,700 9.15 9.15 8.74 0 0 0
04/10/2021
9.01
 1,882,600 8.61 9.01 8.47 0 0 0
01/10/2021
8.44
 1,036,200 8.40 8.67 8.23 0 0 0
30/09/2021
8.44
 627,900 8.54 8.57 8.37 0 0 0
29/09/2021
8.47
 546,300 8.61 8.61 8.27 0 0 0
28/09/2021
8.61
 915,700 8.17 8.74 8.13 0 0 0
27/09/2021
8.37
 931,200 8.20 8.81 8.20 0 0 0
24/09/2021
8.37
 1,691,200 8.64 8.71 8.13 0 0 0
23/09/2021
8.74
 2,345,800 9.15 9.25 8.74 0 0 0
22/09/2021
9.22
 2,325,900 9.15 9.49 8.67 0 0 0
21/09/2021
9.15
 2,747,100 8.37 9.22 8.37 0 0 0
20/09/2021
8.64
 2,840,400 8.64 8.64 8.33 0 0 0
17/09/2021
8.10
 3,429,100 7.59 8.10 7.56 0 0 0
16/09/2021
7.59
 961,800 7.86 7.86 7.42 0 0 0
15/09/2021
7.69
 1,089,700 7.32 7.86 7.32 0 0 0
14/09/2021
7.45
 1,371,700 7.76 7.89 7.32 0 0 0
13/09/2021
7.79
 1,525,800 7.72 7.93 7.66 0 0 0
10/09/2021
7.72
 1,186,000 7.59 7.86 7.45 0 0 0
09/09/2021
7.59
 669,300 7.25 7.69 7.25 0 0 0
08/09/2021
7.39
 1,148,800 7.45 7.59 7.25 0 0 0
07/09/2021
7.62
 1,216,100 8.13 8.13 7.59 0 0 0
06/09/2021
7.86
 2,329,900 7.39 7.86 7.39 0 0 0
01/09/2021
7.35
 1,648,300 7.22 7.42 7.01 0 0 0
31/08/2021
7.15
 536,800 7.32 7.35 6.88 0 0 0
30/08/2021
7.35
 687,200 7.45 7.59 7.18 0 0 0
27/08/2021
7.32
 1,295,200 7.05 7.32 6.98 0 0 0
26/08/2021
6.88
 859,300 6.51 6.88 6.43 0 0 0
25/08/2021
6.43
 212,300 6.44 6.51 6.27 0 0 0
24/08/2021
6.44
 286,500 6.51 6.60 6.35 0 0 0
23/08/2021
6.50
 349,500 6.65 6.67 6.50 0 0 0
20/08/2021
6.66
 413,200 6.88 7.05 6.65 0 0 0
19/08/2021
6.88
 422,000 6.69 7.05 6.69 0 0 0
18/08/2021
6.77
 235,700 6.98 6.98 6.71 0 0 0
17/08/2021
6.81
 483,300 7.01 7.12 6.78 0 0 0
16/08/2021
7.12
 319,800 6.91 7.39 6.84 0 0 0
13/08/2021
6.98
 341,100 6.91 6.98 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc