CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-0.10
(-0.84%)
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
(2025-12-29) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
5.94
 171,200 5.82 6.09 5.82 7,500 17,700 -0.1
21/06/2022
5.82
 332,400 6.02 6.02 5.70 2,900 2,900 0
20/06/2022
6.02
 417,800 6.22 6.22 5.79 85,100 21,600 0.5
17/06/2022
6.22
 142,500 6.46 6.46 6.18 0 15,600 -0.1
16/06/2022
6.46
 247,400 6.33 6.62 6.33 16,400 2,800 0.1
15/06/2022
6.33
 1,808,400 6.70 6.90 6.23 1,300 24,100 -0.2
14/06/2022
6.70
 221,300 6.98 6.98 6.58 2,800 10,900 -0.1
13/06/2022
6.98
 662,200 7.50 7.50 6.98 500 17,200 -0.1
10/06/2022
7.50
 1,015,100 7.66 7.70 7.50 3,000 16,700 -0.1
09/06/2022
7.66
 145,200 7.74 7.86 7.66 1,000 0 0.0
08/06/2022
7.74
 200,000 7.61 7.90 7.61 5,600 5,100 0.0
07/06/2022
7.61
 297,000 7.74 7.74 7.38 700 11,900 -0.1
06/06/2022
7.74
 167,700 7.78 7.86 7.67 4,000 1,400 0.0
03/06/2022
7.78
 295,300 7.90 7.90 7.56 6,000 25,600 -0.2
02/06/2022
7.90
 342,900 8.14 8.22 7.90 0 79,000 -0.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2022
8.14
 374,700 8.30 8.42 8.14 0 14,800 -0.2
31/05/2022
8.30
 435,000 8.19 8.38 8.19 10,200 3,200 0.1
30/05/2022
8.19
 532,400 8.04 8.30 8.04 10,500 0 0.1
27/05/2022
8.04
 230,300 8.12 8.19 8.01 0 11,000 -0.1
26/05/2022
8.12
 209,800 7.93 8.12 7.93 400 0 0.0
25/05/2022
7.93
 320,800 7.67 7.97 7.67 6,400 0 0.1
24/05/2022
7.67
 438,000 7.60 7.78 7.56 9,400 800 0.1
23/05/2022
7.60
 283,000 7.71 7.82 7.49 0 5,400 -0.1
20/05/2022
7.71
 221,300 7.71 7.75 7.52 4,800 0 0.0
19/05/2022
7.71
 229,000 7.63 7.71 7.41 1,400 2,600 -0.0
18/05/2022
7.63
 298,500 7.49 7.82 7.49 3,300 4,100 -0.0
17/05/2022
7.49
 399,000 7.00 7.49 7.00 6,700 3,800 0.0
16/05/2022
7.00
 218,900 6.81 7.28 6.93 7,000 11,100 -0.0
13/05/2022
6.81
 835,700 7.30 7.49 6.80 1,600 8,000 -0.1
12/05/2022
7.30
 396,800 7.82 7.82 7.30 100 20,700 -0.2
11/05/2022
7.82
 269,100 7.45 7.89 7.60 1,000 8,200 -0.1
10/05/2022
7.45
 551,800 7.63 7.63 7.11 7,200 28,300 -0.2
09/05/2022
7.63
 724,500 8.19 8.19 7.63 0 28,100 -0.3
06/05/2022
8.19
 327,700 8.68 8.68 8.19 1,400 83,300 -0.9
05/05/2022
8.68
 343,400 8.56 8.94 8.56 0 30,200 -0.4
04/05/2022
8.56
 277,100 8.64 8.64 8.38 0 88,100 -1.0
29/04/2022
8.64
 241,300 8.71 8.71 8.53 4,300 2,900 0.0
28/04/2022
8.71
 365,800 8.49 8.94 8.42 3,000 24,700 -0.3
27/04/2022
8.49
 275,000 8.27 8.56 8.01 100 18,300 -0.2
26/04/2022
8.27
 214,800 8.19 8.27 7.67 12,500 100 0.1
25/04/2022
8.19
 418,100 8.19 8.49 7.89 203,600 15,800 2.1
22/04/2022
8.19
 401,400 8.04 8.60 7.82 18,500 6,700 0.1
21/04/2022
8.04
 860,600 8.49 8.49 7.93 28,200 4,000 0.3
20/04/2022
8.49
 382,600 8.71 8.86 8.49 31,400 0 0.4
19/04/2022
8.71
 384,200 8.75 9.09 8.68 2,300 300 0.0
18/04/2022
8.75
 677,500 9.38 9.38 8.75 10,500 11,700 -0.0
15/04/2022
9.38
 236,700 9.53 9.68 8.94 1,400 10,100 -0.1
14/04/2022
9.53
 359,400 9.83 10.20 9.53 14,700 52,700 -0.5
13/04/2022
9.83
 636,600 9.42 9.91 8.86 25,300 13,600 0.1
12/04/2022
9.42
 837,300 10.13 10.13 9.42 300 64,700 -0.8
08/04/2022
10.13
 638,400 10.46 10.54 10.09 800 15,200 -0.2
07/04/2022
10.46
 813,900 10.84 10.95 10.46 1,800 15,800 -0.2
06/04/2022
10.84
 647,400 11.17 11.36 10.76 11,900 63,600 -0.8
05/04/2022
11.17
 955,400 11.17 11.32 10.87 49,200 0 0.7
04/04/2022
11.17
 1,025,500 11.54 11.54 11.17 21,200 30,500 -0.1
01/04/2022
11.54
 487,500 11.51 11.62 11.25 36,100 0 0.6
31/03/2022
11.51
 460,800 11.73 11.99 11.40 0 11,700 -0.2
30/03/2022
11.73
 1,710,400 11.62 12.07 11.17 17,900 100 0.3
29/03/2022
11.62
 809,600 11.40 11.88 11.25 25,700 0 0.4
28/03/2022
11.40
 625,700 11.54 11.58 11.17 15,000 21,800 -0.1
25/03/2022
11.54
 680,700 11.69 11.80 11.51 23,900 100 0.4
24/03/2022
11.69
 1,152,700 11.32 11.80 11.06 19,700 400 0.3
23/03/2022
11.32
 615,000 11.40 11.54 11.17 26,900 0 0.4
22/03/2022
11.40
 959,200 11.25 11.54 11.13 36,400 0 0.5
21/03/2022
11.25
 682,200 11.17 11.36 11.10 55,500 0 0.8
18/03/2022
11.17
 526,100 11.32 11.47 11.06 18,300 600 0.3
17/03/2022
11.32
 771,600 11.62 11.77 11.10 1,400 700 0.0
16/03/2022
11.62
 972,000 11.32 11.84 11.17 1,900 20,600 -0.3
15/03/2022
11.32
 998,700 11.32 11.54 10.80 3,200 26,200 -0.3
14/03/2022
11.32
 1,658,000 11.58 11.92 11.10 19,000 21,500 -0.0
11/03/2022
11.58
 2,821,700 11.36 12.14 11.17 49,400 0 0.8
10/03/2022
11.36
 1,476,300 11.17 11.92 10.95 22,100 29,200 -0.1
09/03/2022
11.17
 1,964,700 10.46 11.17 10.35 21,300 200,000 -2.7
08/03/2022
10.46
 2,209,800 11.21 11.21 10.43 16,200 138,100 -1.8
07/03/2022
11.21
 1,590,700 10.80 11.40 11.06 83,800 17,600 1.0
04/03/2022
10.80
 2,429,100 10.72 11.17 10.72 400 8,600 -0.1
03/03/2022
10.72
 2,693,500 10.05 10.72 9.98 3,800 1,700 0.0
02/03/2022
10.05
 926,400 10.02 10.20 9.91 104,500 1,000 1.4
01/03/2022
10.02
 1,226,400 9.87 10.24 9.79 4,600 2,900 0.0
28/02/2022
9.87
 750,100 9.94 10.28 9.79 0 7,100 -0.1
25/02/2022
9.94
 529,400 9.83 10.05 9.72 16,400 13,400 0.0
24/02/2022
9.83
 880,600 10.09 10.13 9.50 18,000 18,600 -0.0
23/02/2022
10.09
 1,103,700 9.83 10.28 9.87 6,300 2,700 0.0
22/02/2022
9.83
 916,600 9.83 9.98 9.61 7,900 0 0.1
21/02/2022
9.83
 1,263,400 9.35 9.87 9.35 12,700 0 0.2
18/02/2022
9.35
 261,000 9.42 9.53 9.31 9,900 0 0.1
17/02/2022
9.42
 360,200 9.38 9.53 9.27 84,400 0 1.1
16/02/2022
9.38
 246,000 9.42 9.46 9.31 67,300 3,800 0.8
15/02/2022
9.42
 369,300 9.53 9.61 9.35 300 200 0.0
14/02/2022
9.53
 517,400 9.31 9.61 9.16 3,200 0 0.0
11/02/2022
9.31
 388,100 9.16 9.35 9.09 24,000 0 0.3
10/02/2022
9.16
 185,000 9.16 9.24 9.09 13,500 0 0.2
09/02/2022
9.16
 247,700 9.16 9.31 9.12 3,300 0 0.0
08/02/2022
9.16
 264,700 9.05 9.20 9.05 14,700 0 0.2
07/02/2022
9.05
 420,000 8.71 9.20 8.79 9,000 1,100 0.1
28/01/2022
8.71
 122,600 8.64 8.71 8.64 0 900 -0.0
27/01/2022
8.64
 192,100 8.83 8.86 8.64 0 0 0
26/01/2022
8.83
 569,200 8.71 9.01 8.79 17,700 115,000 0
25/01/2022
8.71
 509,300 8.71 8.79 8.64 5,400 8,000 -0.0
24/01/2022
8.71
 505,400 8.90 8.90 8.68 0 150,400 -1.8

Chính sách bảo mật | Điều khoản sử dụng |