CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
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)
04/08/2022
6.89
 707,100 6.65 7.12 6.79 0 12,200 -0.1
03/08/2022
6.65
 920,300 6.22 6.65 6.26 24,900 44,400 -0.2
02/08/2022
6.22
 325,900 6.11 6.22 6.10 11,700 0 0.1
01/08/2022
6.11
 221,700 6.15 6.16 6.07 5,000 200 0.0
29/07/2022
6.15
 107,100 6.16 6.20 6.15 1,700 300 0.0
28/07/2022
6.16
 150,600 6.11 6.21 6.12 2,700 900 0.0
27/07/2022
6.11
 95,000 6.13 6.18 6.01 0 4,200 -0.0
26/07/2022
6.13
 188,400 6.21 6.25 6.06 100 6,400 -0.0
25/07/2022
6.21
 177,800 6.28 6.28 6.18 0 7,300 -0.1
22/07/2022
6.28
 150,200 6.33 6.33 6.27 0 14,900 0.0
21/07/2022
6.33
 253,200 6.34 6.38 6.26 5,400 0 0.0
20/07/2022
6.34
 335,500 6.27 6.38 6.26 10,100 0 0.1
19/07/2022
6.27
 192,500 6.25 6.29 6.11 3,300 400 0.0
18/07/2022
6.25
 106,300 6.29 6.42 6.25 100 2,400 -0.0
15/07/2022
6.29
 187,600 6.11 6.42 6.21 5,000 3,400 0.0
14/07/2022
6.11
 440,900 6.13 6.18 6.09 9,500 0 0.1
13/07/2022
6.13
 125,100 6.10 6.19 6.03 10,600 0 0.1
12/07/2022
6.10
 120,300 6.02 6.17 6.02 10,900 0 0.1
11/07/2022
6.02
 102,400 6.06 6.17 6.00 9,000 400 0.1
08/07/2022
6.06
 229,900 5.90 6.10 5.94 1,000 8,200 0.1
07/07/2022
5.90
 173,600 5.86 5.91 5.82 300 5,200 -0.0
06/07/2022
5.86
 110,900 6.07 6.26 5.86 1,400 37,700 -0.3
05/07/2022
6.07
 171,000 6.16 6.18 6.07 100 21,400 -0.2
04/07/2022
6.16
 133,000 6.19 6.27 6.15 100 7,200 -0.1
01/07/2022
6.19
 219,700 6.33 6.33 6.02 400 16,200 -0.1
30/06/2022
6.33
 190,600 6.34 6.38 6.18 3,600 6,000 -0.0
29/06/2022
6.34
 120,700 6.35 6.37 6.19 4,400 100 0.0
28/06/2022
6.35
 204,100 6.26 6.50 6.26 700 3,800 -0.0
27/06/2022
6.26
 122,600 6.03 6.27 6.05 10,800 300 0.1
24/06/2022
6.03
 235,500 6.00 6.18 6.02 1,000 12,400 -0.1
23/06/2022
6.00
 78,400 5.94 6.06 5.87 0 14,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |