CTCP Vận tải Xăng dầu Vitaco (vto)

10.30
0.10
(0.98%)
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)
04/06/2020
4.25
 24,260 4.25 4.30 4.24 0 0 0
03/06/2020
4.24
 28,740 4.19 4.24 4.16 0 0 0
02/06/2020
4.22
 69,530 4.24 4.25 4.19 0 0 0
01/06/2020
4.24
 17,960 4.25 4.27 4.24 0 0 0
29/05/2020
4.24
 29,880 4.27 4.30 4.21 0 0 0
28/05/2020
4.24
 35,190 4.21 4.29 4.20 0 0 0
27/05/2020
4.19
 16,420 4.19 4.24 4.19 0 0 0
26/05/2020
4.19
 32,600 4.08 4.36 4.08 0 0 0
25/05/2020
4.08
 54,480 3.99 4.08 3.99 0 0 0
22/05/2020
3.99
 7,540 3.99 3.99 3.96 0 0 0
21/05/2020
3.99
 13,820 3.94 3.99 3.94 0 0 0
20/05/2020
3.94
 15,170 3.91 3.94 3.91 0 0 0
19/05/2020
3.91
 23,590 3.90 3.92 3.89 0 0 0
18/05/2020
3.89
 8,940 3.89 3.90 3.89 0 0 0
15/05/2020
3.89
 20,790 3.92 4.02 3.89 0 0 0
14/05/2020
3.86
 36,730 3.88 3.94 3.86 0 0 0
13/05/2020
3.85
 14,490 3.86 3.86 3.81 0 0 0
12/05/2020
3.83
 20,800 3.86 3.86 3.82 0 0 0
11/05/2020
3.86
 30,620 3.86 3.91 3.86 0 0 0
08/05/2020
3.86
 11,870 3.84 3.91 3.84 0 0 0
07/05/2020
3.86
 13,160 3.86 3.91 3.83 0 0 0
06/05/2020
3.86
 39,810 3.82 3.86 3.82 0 0 0
05/05/2020
3.82
 80,430 3.86 3.86 3.82 0 0 0
04/05/2020
3.82
 29,220 3.87 3.87 3.80 0 0 0
29/04/2020
3.78
 22,720 3.78 3.80 3.78 0 0 0
28/04/2020
3.77
 10,730 3.83 3.83 3.64 0 0 0
27/04/2020
3.77
 26,120 3.79 3.80 3.75 0 0 0
24/04/2020
3.79
 15,120 3.83 3.83 3.79 0 0 0
23/04/2020
3.79
 35,580 3.70 3.88 3.70 0 0 0
22/04/2020
3.75
 118,560 3.81 3.86 3.75 0 0 0
21/04/2020
3.86
 18,870 3.91 3.91 3.80 0 0 0
20/04/2020
3.91
 9,820 3.77 3.91 3.77 0 0 0
17/04/2020
3.77
 12,940 3.72 3.79 3.72 0 0 0
16/04/2020
3.69
 11,120 3.70 3.70 3.69 0 0 0
15/04/2020
3.66
 23,540 3.66 3.69 3.59 0 0 0
14/04/2020
3.66
 21,800 3.67 3.69 3.66 0 0 0
13/04/2020
3.69
 3,530 3.71 3.71 3.63 0 0 0
10/04/2020
3.71
 24,050 3.71 3.73 3.63 0 0 0
09/04/2020
3.63
 27,720 3.58 3.63 3.52 0 0 0
08/04/2020
3.50
 14,160 3.57 3.58 3.49 0 0 0
07/04/2020
3.50
 12,840 3.50 3.63 3.45 0 0 0
06/04/2020
3.49
 44,980 3.50 3.59 3.48 0 0 0
03/04/2020
3.36
 37,420 3.35 3.45 3.35 0 0 0
01/04/2020
3.34
 7,300 3.30 3.41 3.30 0 0 0
31/03/2020
3.28
 10,850 3.43 3.43 3.28 0 0 0
30/03/2020
3.28
 25,310 3.28 3.44 3.28 0 0 0
27/03/2020
3.52
 7,760 3.55 3.55 3.43 0 0 0
26/03/2020
3.44
 29,890 3.57 3.63 3.44 0 0 0
25/03/2020
3.63
 8,950 3.36 3.63 3.36 0 0 0
24/03/2020
3.44
 2,210 3.41 3.68 3.34 0 0 0
23/03/2020
3.59
 32,250 3.77 3.90 3.59 0 0 0
20/03/2020
3.86
 6,420 3.97 3.97 3.83 0 0 0
19/03/2020
3.91
 12,960 3.86 3.96 3.86 0 0 0
18/03/2020
3.96
 17,120 3.97 3.97 3.91 0 0 0
17/03/2020
3.96
 48,010 3.96 4.01 3.78 0 0 0
16/03/2020
4.06
 1,330 3.80 4.06 3.80 0 0 0
13/03/2020
4.08
 140,530 3.74 4.08 3.74 0 0 0
12/03/2020
4.02
 19,980 4.04 4.07 3.86 0 0 0
11/03/2020
4.04
 58,210 4.08 4.13 4.04 0 0 0
10/03/2020
4.13
 15,910 4.04 4.13 4.04 0 0 0
09/03/2020
4.12
 27,270 4.13 4.13 4.03 0 0 0
06/03/2020
4.13
 38,380 4.21 4.24 4.03 0 0 0
05/03/2020
4.19
 6,080 4.24 4.24 4.19 0 0 0
04/03/2020
4.17
 10,730 4.24 4.24 4.16 0 0 0
03/03/2020
4.19
 9,050 4.14 4.21 4.14 0 0 0
02/03/2020
4.14
 670 4.16 4.16 4.13 0 0 0
28/02/2020
4.16
 20,180 4.16 4.16 4.15 0 0 0
27/02/2020
4.16
 2,690 4.23 4.23 4.16 0 0 0
26/02/2020
4.19
 4,240 4.19 4.24 4.16 0 0 0
25/02/2020
4.19
 14,810 4.24 4.24 4.13 0 0 0
24/02/2020
4.13
 33,660 4.19 4.19 4.13 0 0 0
21/02/2020
4.19
 1,360 4.21 4.21 4.19 0 0 0
20/02/2020
4.24
 1,630 4.27 4.27 4.19 0 0 0
19/02/2020
4.24
 27,510 4.24 4.24 4.24 0 0 0
18/02/2020
4.19
 17,180 4.14 4.19 4.14 0 0 0
17/02/2020
4.19
 6,580 4.14 4.19 4.14 0 0 0
14/02/2020
4.19
 4,010 4.13 4.19 4.13 0 0 0
13/02/2020
4.19
 5,020 4.24 4.24 4.16 0 0 0
12/02/2020
4.19
 4,100 4.18 4.19 4.18 0 0 0
11/02/2020
4.18
 7,110 4.19 4.19 4.18 0 0 0
10/02/2020
4.18
 5,010 4.16 4.18 4.13 0 0 0
07/02/2020
4.19
 19,450 4.13 4.19 4.13 0 0 0
06/02/2020
4.13
 12,500 4.13 4.17 4.13 0 0 0
05/02/2020
4.19
 2,080 4.13 4.19 4.13 0 0 0
04/02/2020
4.13
 5,060 4.03 4.16 4.03 0 0 0
03/02/2020
4.16
 76,870 4.16 4.16 4.05 0 0 0
31/01/2020
4.16
 15,320 4.30 4.30 4.16 0 0 0
30/01/2020
4.13
 20,370 4.24 4.24 4.13 0 0 0
22/01/2020
4.21
 2,490 4.21 4.23 4.21 0 0 0
21/01/2020
4.21
 3,690 4.21 4.21 4.13 0 0 0
20/01/2020
4.21
 22,470 4.13 4.21 4.13 0 0 0
17/01/2020
4.13
 6,300 4.16 4.16 4.13 0 0 0
16/01/2020
4.16
 2,320 4.19 4.19 4.13 0 0 0
15/01/2020
4.16
 50 4.16 4.16 4.16 0 0 0
14/01/2020
4.16
 9,360 4.10 4.16 4.10 0 0 0
13/01/2020
4.05
 27,740 4.06 4.13 4.05 0 0 0
10/01/2020
4.08
 22,550 4.03 4.09 4.03 0 0 0
09/01/2020
4.03
 18,700 4.13 4.13 4.03 0 0 0
08/01/2020
4.10
 6,610 4.03 4.10 4.03 0 0 0
07/01/2020
4.13
 22,780 4.08 4.13 4.02 0 0 0

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