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)
16/11/2016
3.40
 36,820 3.43 3.44 3.40 0 1,490 0.0
15/11/2016
3.43
 49,600 3.40 3.44 3.38 0 1,400 0.0
14/11/2016
3.40
 44,800 3.48 3.48 3.40 0 1,400 0.0
11/11/2016
3.48
 19,750 3.50 3.53 3.43 0 0 0
10/11/2016
3.50
 51,880 3.34 3.54 3.38 0 0 0
09/11/2016
3.34
 196,420 3.50 3.50 3.27 0 0 0
08/11/2016
3.50
 27,580 3.58 3.60 3.46 0 0 0
07/11/2016
3.58
 86,260 3.51 3.58 3.42 0 0 0
04/11/2016
3.51
 111,740 3.56 3.56 3.50 0 0 0
03/11/2016
3.56
 17,410 3.60 3.62 3.56 0 0 0
02/11/2016
3.60
 45,320 3.63 3.63 3.60 0 0 0
01/11/2016
3.63
 103,700 3.66 3.68 3.62 0 0 0
31/10/2016
3.66
 47,370 3.69 3.70 3.63 0 0 0
28/10/2016
3.69
 35,650 3.69 3.70 3.66 0 0 0
27/10/2016
3.69
 25,840 3.69 3.73 3.66 0 300 0.0
26/10/2016
3.69
 47,690 3.71 3.74 3.66 0 100 0.0
25/10/2016
3.71
 106,370 3.76 3.76 3.71 0 0 0
24/10/2016
3.76
 23,080 3.83 3.90 3.76 80 0 0.0
21/10/2016
3.83
 35,000 3.87 3.87 3.78 0 5,000 0.0
20/10/2016
3.87
 99,720 3.72 3.93 3.86 100 0 0.0
19/10/2016
3.72
 44,210 3.70 3.76 3.70 0 0 0
18/10/2016
3.70
 99,420 3.75 3.78 3.70 0 0 0
17/10/2016
3.75
 24,410 3.80 3.80 3.74 0 0 0
14/10/2016
3.80
 69,160 3.74 3.85 3.74 0 0 0
13/10/2016
3.74
 66,750 3.71 3.77 3.70 0 0 0
12/10/2016
3.71
 76,140 3.71 3.82 3.70 20 0 0.0
11/10/2016
3.71
 129,090 3.76 3.80 3.71 0 0 0
10/10/2016
3.76
 61,560 3.77 3.78 3.76 0 0 0
07/10/2016
3.77
 98,140 3.78 3.80 3.77 0 0 0
06/10/2016
3.78
 42,330 3.78 3.82 3.78 0 0 0
05/10/2016
3.78
 62,800 3.76 3.83 3.76 0 0 0
04/10/2016
3.76
 51,140 3.82 3.84 3.76 0 10,000 -0.1
03/10/2016
3.82
 73,170 3.81 3.84 3.78 0 0 0
30/09/2016
3.81
 335,440 3.86 3.86 3.80 0 0 0
29/09/2016
3.86
 212,010 3.94 3.96 3.84 0 0 0
28/09/2016
3.94
 116,170 3.94 3.96 3.90 0 0 0
27/09/2016
3.94
 250,470 3.94 3.98 3.90 0 0 0
26/09/2016
3.94
 128,950 3.94 4.01 3.89 50,000 0 0.5
23/09/2016
3.94
 116,130 3.94 3.94 3.88 0 0 0
22/09/2016
3.94
 134,530 3.90 3.95 3.90 0 0 0
21/09/2016
3.90
 83,160 3.90 3.90 3.87 0 15,000 -0.1
20/09/2016
3.90
 368,940 3.90 3.94 3.83 0 6,530 -0.1
19/09/2016
3.90
 108,290 3.87 3.92 3.86 0 0 0
16/09/2016
3.87
 42,740 3.94 3.94 3.87 0 0 0
15/09/2016
3.94
 456,420 3.90 3.94 3.74 0 0 0
14/09/2016
3.90
 80,710 3.92 3.92 3.86 0 0 0
13/09/2016
3.92
 129,670 3.82 3.94 3.70 0 0 0
12/09/2016
3.82
 970,240 4.10 4.10 3.82 0 60,000 -0.6
09/09/2016
4.10
 126,550 4.10 4.10 4.06 0 0 0
08/09/2016
4.10
 360,410 4.06 4.10 4.02 227,270 300 2.3
07/09/2016
4.06
 305,710 4.14 4.14 4.06 123,070 0 1.3
06/09/2016
4.14
 245,750 4.18 4.23 4.14 0 8,200 -0.1
05/09/2016
4.18
 328,680 4.14 4.23 4.14 0 0 0
01/09/2016
4.14
 159,300 4.18 4.23 4.10 0 0 0
31/08/2016
4.18
 850,170 4.02 4.27 4.02 160,290 500 1.6
30/08/2016
4.02
 193,280 4.02 4.06 3.98 104,880 0 1.0
29/08/2016
4.02
 382,600 3.98 4.06 3.94 200,000 0 2
26/08/2016
3.98
 280,240 4.06 4.06 3.94 0 500 0.0
25/08/2016
4.06
 194,460 4.02 4.10 4.02 0 0 0
24/08/2016
4.02
 366,780 3.98 4.10 3.98 150,000 0 1.5
23/08/2016
3.98
 276,360 3.98 4.02 3.94 24,120 0 0.2
22/08/2016
3.98
 400,330 4.02 4.06 3.94 10,900 0 0.1
19/08/2016
4.02
 206,020 4.10 4.14 4.02 0 5,000 -0.1
18/08/2016
4.10
 494,620 4.10 4.31 4.10 0 5,000 -0.1
17/08/2016
4.10
 822,500 3.86 4.10 3.86 90,870 0 0.9
16/08/2016
3.86
 327,530 3.74 3.90 3.74 0 0 0
15/08/2016
3.74
 135,840 3.78 3.82 3.74 5,000 0 0.0
12/08/2016
3.78
 187,490 3.90 3.94 3.78 0 500 0.0
11/08/2016
3.90
 152,800 3.86 3.90 3.82 0 14,500 -0.1
10/08/2016
3.86
 224,260 3.86 3.94 3.82 0 0 0
09/08/2016
3.86
 196,920 3.74 3.86 3.74 0 0 0
08/08/2016
3.74
 418,220 3.70 3.78 3.62 160,400 0 1.5
05/08/2016
3.70
 399,420 3.78 3.78 3.62 0 1,000 0.0
04/08/2016
3.78
 341,200 3.98 4.02 3.78 0 0 0
03/08/2016
3.98
 606,370 3.98 3.98 3.82 0 1,000 0.0
02/08/2016
3.98
 698,150 4.23 4.23 3.98 0 1,630 0.0
01/08/2016
4.23
 502,280 4.39 4.39 4.14 80,000 7,890 0.8
29/07/2016
4.39
 821,220 4.31 4.43 4.31 187,850 890 2.0
28/07/2016
4.31
 570,360 4.23 4.35 4.18 212,870 0 2.3
27/07/2016
4.23
 637,100 4.02 4.23 4.02 274,500 100 2.9
26/07/2016
4.02
 387,530 4.14 4.14 4.02 30,000 0 0.3
25/07/2016
4.14
 491,560 3.94 4.18 3.82 51,690 0 0.5
22/07/2016
3.94
 959,530 4.02 4.02 3.78 50,000 4,020 0.4
21/07/2016
4.02
 937,730 4.27 4.27 3.98 2,830 0 0.0
20/07/2016
4.27
 332,660 4.27 4.35 4.18 50,000 0 0.5
19/07/2016
4.27
 818,770 4.39 4.47 4.23 224,000 2,200 2.4
18/07/2016
4.39
 2,352,970 4.39 4.39 4.14 427,380 0 4.6
15/07/2016
4.39
 2,119,940 4.71 4.71 4.39 111,190 3,910 1.2
14/07/2016
4.71
 1,585,460 4.79 4.83 4.59 404,030 530 4.7
13/07/2016
4.79
 1,458,230 4.55 4.83 4.55 3,600 0 0.0
12/07/2016
4.55
 1,684,340 4.51 4.71 4.47 1,000 10,000 -0.1
11/07/2016
4.51
 1,305,890 4.47 4.67 4.43 209,300 39,380 1.9
08/07/2016
4.47
 1,688,500 4.47 4.75 4.39 1,500 13,000 -0.1
07/07/2016
4.47
 875,650 4.18 4.47 4.31 0 0 0
06/07/2016
4.18
 1,480,270 3.94 4.18 3.90 39,400 0 0.4
05/07/2016
3.94
 1,110,020 3.78 4.02 3.78 249,160 0 2.4
04/07/2016
3.78
 1,269,990 3.90 3.90 3.78 450,000 0 4.3
01/07/2016
3.90
 594,590 3.86 3.94 3.86 210,000 0 2.0
30/06/2016
3.86
 723,670 3.86 3.98 3.86 300,000 6,740 2.9
29/06/2016
3.86
 646,360 3.70 3.86 3.70 239,500 10,000 2.2

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