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)
22/03/2021
5.87
 85,700 5.84 5.89 5.78 0 0 0
19/03/2021
5.84
 64,200 5.85 5.85 5.77 0 0 0
18/03/2021
5.85
 38,700 5.87 5.90 5.78 0 0 0
17/03/2021
5.85
 56,300 5.78 5.87 5.77 0 0 0
16/03/2021
5.82
 56,100 5.84 5.85 5.75 0 0 0
15/03/2021
5.89
 62,300 5.94 5.94 5.85 0 0 0
12/03/2021
5.94
 61,600 5.96 5.96 5.78 0 0 0
11/03/2021
5.90
 115,200 5.96 5.96 5.81 0 0 0
10/03/2021
5.84
 35,500 5.96 5.96 5.66 0 0 0
09/03/2021
5.96
 62,000 5.96 5.96 5.90 0 0 0
08/03/2021
5.93
 212,900 5.62 5.96 5.59 0 0 0
05/03/2021
5.58
 60,600 5.59 5.59 5.49 0 0 0
04/03/2021
5.58
 55,600 5.59 5.59 5.46 0 0 0
03/03/2021
5.59
 14,700 5.61 5.61 5.47 0 0 0
02/03/2021
5.61
 28,300 5.59 5.61 5.48 0 0 0
01/03/2021
5.59
 75,400 5.49 5.59 5.46 0 0 0
26/02/2021
5.46
 28,900 5.46 5.49 5.37 0 0 0
25/02/2021
5.46
 48,600 5.46 5.49 5.41 0 0 0
24/02/2021
5.46
 19,100 5.56 5.56 5.46 0 0 0
23/02/2021
5.56
 44,200 5.59 5.68 5.48 0 0 0
22/02/2021
5.54
 38,600 5.56 5.56 5.46 0 0 0
19/02/2021
5.56
 20,900 5.34 5.56 5.34 0 0 0
18/02/2021
5.52
 52,400 5.58 5.59 5.46 0 0 0
17/02/2021
5.53
 46,100 5.53 5.53 5.33 0 0 0
09/02/2021
5.33
 95,700 5.29 5.34 5.20 0 0 0
08/02/2021
5.29
 42,500 5.28 5.40 5.26 0 0 0
05/02/2021
5.28
 55,000 5.46 5.46 5.28 0 0 0
04/02/2021
5.34
 19,400 5.26 5.40 5.26 0 0 0
03/02/2021
5.26
 54,100 5.26 5.34 4.97 0 0 0
02/02/2021
5.26
 114,200 5.13 5.36 4.84 0 0 0
01/02/2021
5.14
 43,400 5.34 5.51 5.14 0 0 0
29/01/2021
5.51
 81,900 4.97 5.52 4.96 0 0 0
28/01/2021
5.28
 188,200 5.29 5.29 5.28 0 0 0
27/01/2021
5.68
 111,500 5.43 5.69 5.43 0 0 0
26/01/2021
5.71
 67,700 5.96 5.96 5.59 0 0 0
25/01/2021
6.00
 177,900 6.02 6.02 5.84 0 0 0
22/01/2021
6.02
 201,200 5.87 6.02 5.84 0 0 0
21/01/2021
6.02
 73,300 6.07 6.07 5.71 0 0 0
20/01/2021
5.95
 201,300 5.77 6.03 5.61 0 0 0
19/01/2021
6.03
 132,700 6.27 6.43 6.03 0 0 0
18/01/2021
6.49
 248,800 6.46 6.55 6.21 0 0 0
15/01/2021
6.52
 372,300 6.11 6.52 6.09 0 0 0
14/01/2021
6.11
 399,900 5.77 6.11 5.77 0 0 0
13/01/2021
5.71
 226,900 5.44 5.74 5.44 0 0 0
12/01/2021
5.43
 140,200 5.40 5.46 5.38 0 0 0
11/01/2021
5.38
 207,800 5.40 5.40 5.31 0 0 0
08/01/2021
5.40
 72,500 5.40 5.40 5.30 0 0 0
07/01/2021
5.40
 63,600 5.29 5.40 5.26 0 0 0
06/01/2021
5.33
 98,200 5.28 5.34 5.28 0 0 0
05/01/2021
5.37
 45,800 5.28 5.37 5.25 0 0 0
04/01/2021
5.31
 80,500 5.22 5.40 5.20 0 0 0
31/12/2020
5.40
 150,840 5.40 5.40 5.22 0 0 0
30/12/2020
5.41
 122,200 5.41 5.59 5.35 0 0 0
29/12/2020
5.31
 433,160 4.97 5.31 4.97 0 0 0
28/12/2020
4.97
 219,530 4.97 5.03 4.84 0 0 0
25/12/2020
4.87
 35,980 4.80 4.87 4.78 0 0 0
24/12/2020
4.80
 8,330 4.90 4.90 4.78 0 0 0
23/12/2020
4.90
 36,260 4.90 4.94 4.88 0 0 0
22/12/2020
4.88
 8,670 4.85 4.90 4.85 0 0 0
21/12/2020
4.96
 26,710 4.78 4.96 4.68 0 0 0
18/12/2020
4.78
 20,560 4.86 4.97 4.72 0 0 0
17/12/2020
4.89
 6,670 4.86 4.89 4.85 0 0 0
16/12/2020
4.89
 55,520 4.72 5.00 4.72 0 0 0
15/12/2020
4.69
 105,450 4.56 4.69 4.52 0 0 0
14/12/2020
4.63
 8,090 4.63 4.63 4.59 0 0 0
11/12/2020
4.63
 5,660 4.62 4.63 4.62 0 0 0
10/12/2020
4.63
 4,990 4.59 4.63 4.58 0 0 0
09/12/2020
4.63
 25,460 4.62 4.63 4.57 0 0 0
08/12/2020
4.63
 15,900 4.63 4.63 4.55 0 0 0
07/12/2020
4.63
 12,650 4.63 4.64 4.53 0 0 0
04/12/2020
4.63
 17,720 4.62 4.63 4.53 0 0 0
03/12/2020
4.63
 9,130 4.59 4.65 4.59 0 0 0
02/12/2020
4.61
 35,360 4.56 4.62 4.55 0 0 0
01/12/2020
4.56
 19,190 4.25 4.56 4.25 0 0 0
30/11/2020
4.56
 24,760 4.56 4.56 4.48 0 0 0
27/11/2020
4.56
 5,950 4.53 4.56 4.51 0 0 0
26/11/2020
4.51
 17,100 4.48 4.51 4.43 0 0 0
25/11/2020
4.51
 42,390 4.51 4.65 4.51 0 0 0
24/11/2020
4.62
 4,380 4.66 4.66 4.50 0 0 0
23/11/2020
4.66
 51,760 4.66 4.75 4.59 0 0 0
20/11/2020
4.60
 48,660 4.47 4.62 4.47 0 0 0
19/11/2020
4.44
 63,370 4.38 4.45 4.35 0 0 0
18/11/2020
4.35
 23,470 4.35 4.35 4.35 0 0 0
17/11/2020
4.35
 27,780 4.35 4.35 4.28 0 0 0
16/11/2020
4.35
 10,890 4.35 4.35 4.34 0 0 0
13/11/2020
4.35
 2,830 4.35 4.36 4.35 0 0 0
12/11/2020
4.35
 4,880 4.35 4.35 4.35 0 0 0
11/11/2020
4.35
 11,090 4.35 4.35 4.31 0 0 0
10/11/2020
4.34
 3,020 4.34 4.35 4.34 0 0 0
09/11/2020
4.34
 3,210 4.28 4.34 4.28 0 0 0
06/11/2020
4.30
 4,640 4.28 4.30 4.28 0 0 0
05/11/2020
4.34
 1,010 4.34 4.34 4.34 0 0 0
04/11/2020
4.34
 4,190 4.34 4.34 4.34 0 0 0
03/11/2020
4.34
 20 4.28 4.34 4.28 0 0 0
02/11/2020
4.34
 5,360 4.29 4.34 4.28 0 0 0
30/10/2020
4.29
 3,210 4.34 4.34 4.29 0 0 0
29/10/2020
4.29
 190 4.27 4.29 4.27 0 0 0
28/10/2020
4.30
 30,950 4.35 4.35 4.30 0 0 0
27/10/2020
4.35
 30,950 4.38 4.38 4.31 0 0 0
26/10/2020
4.30
 8,650 4.28 4.30 4.28 0 0 0

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