CTCP Vận tải Xăng dầu Vitaco (vto)

10.55
-0.15
(-1.40%)
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
(2026-08-19) 		0.25 2.39% 2,181,300 -800 0
10.30
11.85
10.55
2 tháng
(2026-07-20) 		0.65 6.47% 3,787,100 -800 0
10.05
11.85
10.55
3 tháng
(2026-06-22) 		0.15 1.42% 5,327,900 -800 0
10.05
11.85
10.55
6 tháng
(2026-03-23) 		0.37 3.62% 17,376,100 -800 0
9.37
11.85
10.55
12 tháng
(2025-09-23) 		0.05 0.52% 61,094,900 -800 0
9.37
12.37
10.55
24 tháng
(2024-09-30) 		-0.13 -1.16% 198,390,300 -800 0
8.71
14.89
10.55
36 tháng
(2023-10-04) 		3.42 46.95% 339,329,600 -800 0
6.84
14.89
10.55
60 tháng
(2021-10-14) 		1.52 16.53% 613,086,100 -1,550,117 -13.0
4.28
14.89
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
7.86
 192,100 8.03 8.06 7.86 0 0 0
26/01/2022
8.03
 569,200 7.93 8.20 8.00 17,700 115,000 0
25/01/2022
7.93
 509,300 7.93 8.00 7.86 5,400 8,000 0.0
24/01/2022
7.93
 505,400 8.10 8.10 7.89 0 150,400 -1.8
21/01/2022
8.10
 252,900 8.13 8.33 8.06 25,000 20,900 0.1
20/01/2022
8.13
 375,600 7.76 8.27 7.66 8,000 500 0.1
19/01/2022
7.76
 291,900 7.66 7.93 7.66 0 20,900 -0.2
18/01/2022
7.66
 332,300 8.00 8.00 7.66 1,900 16,600 -0.2
17/01/2022
8.00
 349,400 8.13 8.33 8.00 600 42,800 -0.5
14/01/2022
8.13
 476,900 8.20 8.33 7.72 20,900 6,600 0.2
13/01/2022
8.20
 733,700 8.57 8.67 8.13 0 34,500 -0.4
12/01/2022
8.57
 542,100 8.47 8.81 8.44 6,600 6,900 0.0
11/01/2022
8.47
 720,300 8.81 8.88 8.47 3,700 11,200 -0.1
10/01/2022
8.81
 904,700 9.05 9.15 8.81 2,700 5,400 0.0
07/01/2022
9.05
 735,700 9.01 9.08 8.94 27,800 0 0.4
06/01/2022
9.01
 732,000 9.08 9.11 9.01 23,000 0 0.3
05/01/2022
9.08
 1,550,200 8.94 9.35 8.94 0 0 0
04/01/2022
8.94
 1,393,800 8.74 9.01 8.71 17,300 0 0.2
31/12/2021
8.74
 444,900 8.67 8.74 8.54 0 6,000 -0.1
30/12/2021
8.67
 432,500 8.81 8.94 8.64 0 10,800 -0.1
29/12/2021
8.81
 794,700 8.57 8.81 8.54 600 0 0.0
28/12/2021
8.57
 511,700 8.50 8.67 8.44 22,000 1,300 0.3
27/12/2021
8.50
 322,200 8.57 8.61 8.47 100 21,000 -0.3
24/12/2021
8.57
 449,300 8.50 8.74 8.50 0 6,100 -0.1
23/12/2021
8.50
 763,000 8.71 8.74 8.44 3,300 5,400 0.0
22/12/2021
8.71
 727,900 8.78 9.05 8.67 10,500 11,300 0.0
21/12/2021
8.78
 760,200 8.78 8.81 8.71 3,000 0 0.0
20/12/2021
8.78
 902,800 8.67 8.81 8.50 85,400 2,200 1.1
17/12/2021
8.67
 429,100 8.64 8.84 8.47 0 7,300 -0.1
16/12/2021
8.64
 295,800 8.81 8.91 8.61 0 24,000 -0.3
15/12/2021
8.81
 1,610,500 8.37 8.94 8.27 202,500 17,300 2.4
14/12/2021
8.37
 273,200 8.37 8.47 8.30 100 0 0.0
13/12/2021
8.37
 361,600 8.37 8.54 8.33 7,300 0 0.1
10/12/2021
8.37
 298,000 8.40 8.40 8.27 0 0 0
09/12/2021
8.40
 524,400 7.93 8.44 7.83 8,800 0 0.1
08/12/2021
7.93
 194,700 8.03 8.06 7.89 0 9,100 -0.1
07/12/2021
8.03
 569,900 7.52 8.03 7.56 35,500 0 0.4
06/12/2021
7.52
 929,800 8.00 8.00 7.49 800 40,400 -0.5
03/12/2021
8.00
 470,800 8.17 8.27 8.00 0 31,200 -0.4
02/12/2021
8.17
 441,700 8.23 8.37 8.17 0 7,500 -0.1
01/12/2021
8.23
 326,400 8.20 8.40 8.17 600 36,500 -0.4
30/11/2021
8.20
 438,700 8.13 8.54 8.20 14,200 4,100 0.1
29/11/2021
8.13
 582,000 8.30 8.30 7.86 7,200 0 0.1
26/11/2021
8.30
 674,900 8.33 8.33 8.20 0 17,300 -0.2
25/11/2021
8.33
 449,800 8.40 8.40 8.20 0 9,000 -0.1
24/11/2021
8.40
 641,300 8.40 8.78 8.27 100 57,500 -0.7
23/11/2021
8.40
 691,400 8.13 8.40 7.66 2,200 11,700 -0.1
22/11/2021
8.13
 1,456,700 8.71 8.71 8.13 5,500 61,600 -0.7
19/11/2021
8.71
 2,238,000 9.22 9.28 8.61 8,600 27,400 -0.2
18/11/2021
9.22
 1,042,200 9.39 9.39 9.15 0 5,900 -0.1
17/11/2021
9.39
 1,045,200 9.42 9.49 9.22 1,500 7,200 -0.1
16/11/2021
9.42
 2,159,300 9.05 9.49 9.01 14,700 1,700 0.2
15/11/2021
9.05
 1,803,200 8.98 9.15 8.88 25,500 500 0.3
12/11/2021
8.98
 907,500 9.15 9.22 8.88 24,600 20,300 0.1
11/11/2021
9.15
 1,395,500 9.22 9.49 9.08 12,400 48,900 -0.5
10/11/2021
9.22
 1,896,900 8.88 9.35 8.84 14,500 1,000 0.2
09/11/2021
8.88
 1,153,000 8.78 9.08 8.78 21,900 7,800 0.2
08/11/2021
8.78
 1,270,900 8.81 8.98 8.78 19,600 5,300 0.2
05/11/2021
8.81
 708,300 8.81 8.88 8.71 10,500 43,300 -0.4
04/11/2021
8.81
 889,000 8.74 9.01 8.67 13,100 2,400 0
03/11/2021
8.74
 1,413,500 9.08 9.35 8.74 30,700 67,700 -0.5
02/11/2021
9.08
 1,017,600 9.08 9.28 9.08 37,900 61,200 -0.3
01/11/2021
9.08
 1,494,200 9.25 9.28 8.98 21,800 5,000 0.2
29/10/2021
9.25
 1,359,700 9.49 9.49 9.18 0 24,100 -0.3
28/10/2021
9.49
 1,220,900 9.52 9.59 9.15 12,100 11,500 0.0
27/10/2021
9.52
 1,074,300 9.49 9.79 9.45 17,400 16,600 0.0
26/10/2021
9.49
 1,704,600 9.35 9.66 8.81 22,900 2,800 0.3
25/10/2021
9.35
 1,590,600 9.69 9.83 9.35 0 17,100 -0.2
22/10/2021
9.69
 2,458,800 9.28 9.89 9.15 6,900 6,900 0.0
21/10/2021
9.28
 1,781,900 9.05 9.32 9.08 10,700 0 0.1
20/10/2021
9.05
 1,739,000 8.67 9.25 8.61 44,900 80,100 -0.5
19/10/2021
8.67
 1,017,600 8.74 8.81 8.54 5,900 1,400 0.1
18/10/2021
8.74
 1,135,600 8.91 9.01 8.71 0 132,300 -1.7
15/10/2021
8.91
 1,317,900 9.18 9.28 8.81 4,200 50,900 -0.6
14/10/2021
9.18
 1,666,500 8.94 9.28 8.91 56,100 50,000 0.1
13/10/2021
8.94
 847,600 9.01 9.15 8.88 13,400 67,400 -0.7
12/10/2021
9.01
 1,484,600 8.94 9.08 8.74 200 0 0.0
11/10/2021
8.94
 870,600 9.11 9.15 8.84 10,400 4,100 0
08/10/2021
9.11
 1,181,800 9.18 9.28 8.94 20,500 3,000 0.2
07/10/2021
9.18
 2,321,600 8.94 9.35 8.67 6,300 38,100 -0.4
06/10/2021
8.94
 747,300 8.74 9.01 8.67 0 47,900 -0.6
05/10/2021
8.74
 956,700 9.01 9.15 8.74 400 35,000 -0.5
04/10/2021
9.01
 1,882,600 8.44 9.01 8.47 48,100 13,000 0.5
01/10/2021
8.44
 1,036,200 8.44 8.67 8.23 77,620 78,220 0.0
30/09/2021
8.44
 627,900 8.47 8.57 8.37 31,000 0 0.4
29/09/2021
8.47
 546,300 8.61 8.61 8.27 11,300 6,200 0.1
28/09/2021
8.61
 915,700 8.37 8.74 8.13 12,400 100 0.2
27/09/2021
8.37
 931,200 8.37 8.81 8.20 36,600 12,700 0.3
24/09/2021
8.37
 1,691,200 8.74 8.74 8.13 78,200 21,500 0.7
23/09/2021
8.74
 2,345,800 9.22 9.25 8.74 118,000 0 1.6
22/09/2021
9.22
 2,325,900 9.15 9.49 8.67 48,200 27,800 0.3
21/09/2021
9.15
 2,747,100 8.64 9.22 8.37 135,900 43,100 1.3
20/09/2021
8.64
 2,840,400 8.10 8.64 8.33 12,000 12,000 0.0
17/09/2021
8.10
 3,429,100 7.59 8.10 7.56 53,900 12,700 0.5
16/09/2021
7.59
 961,800 7.69 7.86 7.42 0 41,000 -0.5
15/09/2021
7.69
 1,089,700 7.45 7.86 7.32 34,700 0 0.4
14/09/2021
7.45
 1,371,700 7.79 7.89 7.32 0 31,800 -0.4
13/09/2021
7.79
 1,525,800 7.72 7.93 7.66 4,500 21,800 -0.2
10/09/2021
7.72
 1,186,000 7.59 7.86 7.45 21,700 20,000 0.0
09/09/2021
7.59
 669,300 7.39 7.69 7.25 15,900 0 0.2

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