CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
5.56
 221,700 5.59 5.61 5.53 5,000 200 0.0
29/07/2022
5.59
 107,100 5.61 5.64 5.59 1,700 300 0.0
28/07/2022
5.61
 150,600 5.56 5.65 5.57 2,700 900 0.0
27/07/2022
5.56
 95,000 5.58 5.62 5.47 0 4,200 -0.0
26/07/2022
5.58
 188,400 5.65 5.69 5.51 100 6,400 -0.0
25/07/2022
5.65
 177,800 5.72 5.72 5.62 0 7,300 -0.1
22/07/2022
5.72
 150,200 5.76 5.76 5.71 0 14,900 0.0
21/07/2022
5.76
 253,200 5.77 5.80 5.69 5,400 0 0.0
20/07/2022
5.77
 335,500 5.71 5.80 5.69 10,100 0 0.1
19/07/2022
5.71
 192,500 5.69 5.72 5.56 3,300 400 0.0
18/07/2022
5.69
 106,300 5.72 5.84 5.69 100 2,400 -0.0
15/07/2022
5.72
 187,600 5.56 5.84 5.65 5,000 3,400 0.0
14/07/2022
5.56
 440,900 5.58 5.62 5.54 9,500 0 0.1
13/07/2022
5.58
 125,100 5.55 5.63 5.49 10,600 0 0.1
12/07/2022
5.55
 120,300 5.48 5.61 5.48 10,900 0 0.1
11/07/2022
5.48
 102,400 5.51 5.61 5.46 9,000 400 0.1
08/07/2022
5.51
 229,900 5.37 5.55 5.40 1,000 8,200 0.1
07/07/2022
5.37
 173,600 5.33 5.37 5.29 300 5,200 -0.0
06/07/2022
5.33
 110,900 5.53 5.69 5.33 1,400 37,700 -0.3
05/07/2022
5.53
 171,000 5.61 5.62 5.53 100 21,400 -0.2
04/07/2022
5.61
 133,000 5.63 5.71 5.60 100 7,200 -0.1
01/07/2022
5.63
 219,700 5.76 5.76 5.48 400 16,200 -0.1
30/06/2022
5.76
 190,600 5.77 5.80 5.62 3,600 6,000 -0.0
29/06/2022
5.77
 120,700 5.77 5.80 5.63 4,400 100 0.0
28/06/2022
5.77
 204,100 5.69 5.91 5.69 700 3,800 -0.0
27/06/2022
5.69
 122,600 5.48 5.71 5.50 10,800 300 0.1
24/06/2022
5.48
 235,500 5.46 5.62 5.48 1,000 12,400 -0.1
23/06/2022
5.46
 78,400 5.40 5.51 5.34 0 14,900 -0.1
22/06/2022
5.40
 171,200 5.29 5.54 5.29 7,500 17,700 -0.1
21/06/2022
5.29
 332,400 5.48 5.48 5.19 2,900 2,900 0
20/06/2022
5.48
 417,800 5.66 5.66 5.27 85,100 21,600 0.5
17/06/2022
5.66
 142,500 5.88 5.88 5.62 0 15,600 -0.1
16/06/2022
5.88
 247,400 5.76 6.02 5.76 16,400 2,800 0.1
15/06/2022
5.76
 1,808,400 6.10 6.28 5.67 1,300 24,100 -0.2
14/06/2022
6.10
 221,300 6.35 6.35 5.99 2,800 10,900 -0.1
13/06/2022
6.35
 662,200 6.83 6.83 6.35 500 17,200 -0.1
10/06/2022
6.83
 1,015,100 6.97 7.01 6.83 3,000 16,700 -0.1
09/06/2022
6.97
 145,200 7.04 7.15 6.97 1,000 0 0.0
08/06/2022
7.04
 200,000 6.93 7.19 6.93 5,600 5,100 0.0
07/06/2022
6.93
 297,000 7.04 7.04 6.72 700 11,900 -0.1
06/06/2022
7.04
 167,700 7.08 7.15 6.98 4,000 1,400 0.0
03/06/2022
7.08
 295,300 7.19 7.19 6.88 6,000 25,600 -0.2
02/06/2022
7.19
 342,900 7.41 7.48 7.19 0 79,000 -0.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2022
7.41
 374,700 7.56 7.67 7.41 0 14,800 -0.2
31/05/2022
7.56
 435,000 7.45 7.62 7.45 10,200 3,200 0.1
30/05/2022
7.45
 532,400 7.32 7.56 7.32 10,500 0 0.1
27/05/2022
7.32
 230,300 7.39 7.45 7.28 0 11,000 -0.1
26/05/2022
7.39
 209,800 7.22 7.39 7.22 400 0 0.0
25/05/2022
7.22
 320,800 6.98 7.25 6.98 6,400 0 0.1
24/05/2022
6.98
 438,000 6.91 7.08 6.88 9,400 800 0.1
23/05/2022
6.91
 283,000 7.01 7.12 6.81 0 5,400 -0.1
20/05/2022
7.01
 221,300 7.01 7.05 6.84 4,800 0 0.0
19/05/2022
7.01
 229,000 6.95 7.01 6.74 1,400 2,600 -0.0
18/05/2022
6.95
 298,500 6.81 7.12 6.81 3,300 4,100 -0.0
17/05/2022
6.81
 399,000 6.37 6.81 6.37 6,700 3,800 0.0
16/05/2022
6.37
 218,900 6.20 6.62 6.30 7,000 11,100 -0.0
13/05/2022
6.20
 835,700 6.64 6.81 6.19 1,600 8,000 -0.1
12/05/2022
6.64
 396,800 7.12 7.12 6.64 100 20,700 -0.2
11/05/2022
7.12
 269,100 6.78 7.18 6.91 1,000 8,200 -0.1
10/05/2022
6.78
 551,800 6.95 6.95 6.46 7,200 28,300 -0.2
09/05/2022
6.95
 724,500 7.45 7.45 6.95 0 28,100 -0.3
06/05/2022
7.45
 327,700 7.89 7.89 7.45 1,400 83,300 -0.9
05/05/2022
7.89
 343,400 7.79 8.13 7.79 0 30,200 -0.4
04/05/2022
7.79
 277,100 7.86 7.86 7.62 0 88,100 -1.0
29/04/2022
7.86
 241,300 7.93 7.93 7.76 4,300 2,900 0.0
28/04/2022
7.93
 365,800 7.72 8.13 7.66 3,000 24,700 -0.3
27/04/2022
7.72
 275,000 7.52 7.79 7.28 100 18,300 -0.2
26/04/2022
7.52
 214,800 7.45 7.52 6.98 12,500 100 0.1
25/04/2022
7.45
 418,100 7.45 7.72 7.18 203,600 15,800 2.1
22/04/2022
7.45
 401,400 7.32 7.83 7.12 18,500 6,700 0.1
21/04/2022
7.32
 860,600 7.72 7.72 7.22 28,200 4,000 0.3
20/04/2022
7.72
 382,600 7.93 8.06 7.72 31,400 0 0.4
19/04/2022
7.93
 384,200 7.96 8.27 7.89 2,300 300 0.0
18/04/2022
7.96
 677,500 8.54 8.54 7.96 10,500 11,700 -0.0
15/04/2022
8.54
 236,700 8.67 8.81 8.13 1,400 10,100 -0.1
14/04/2022
8.67
 359,400 8.94 9.28 8.67 14,700 52,700 -0.5
13/04/2022
8.94
 636,600 8.57 9.01 8.06 25,300 13,600 0.1
12/04/2022
8.57
 837,300 9.22 9.22 8.57 300 64,700 -0.8
08/04/2022
9.22
 638,400 9.52 9.59 9.18 800 15,200 -0.2
07/04/2022
9.52
 813,900 9.86 9.96 9.52 1,800 15,800 -0.2
06/04/2022
9.86
 647,400 10.16 10.33 9.79 11,900 63,600 -0.8
05/04/2022
10.16
 955,400 10.16 10.30 9.89 49,200 0 0.7
04/04/2022
10.16
 1,025,500 10.50 10.50 10.16 21,200 30,500 -0.1
01/04/2022
10.50
 487,500 10.47 10.57 10.23 36,100 0 0.6
31/03/2022
10.47
 460,800 10.67 10.91 10.37 0 11,700 -0.2
30/03/2022
10.67
 1,710,400 10.57 10.98 10.16 17,900 100 0.3
29/03/2022
10.57
 809,600 10.37 10.81 10.23 25,700 0 0.4
28/03/2022
10.37
 625,700 10.50 10.54 10.16 15,000 21,800 -0.1
25/03/2022
10.50
 680,700 10.64 10.74 10.47 23,900 100 0.4
24/03/2022
10.64
 1,152,700 10.30 10.74 10.06 19,700 400 0.3
23/03/2022
10.30
 615,000 10.37 10.50 10.16 26,900 0 0.4
22/03/2022
10.37
 959,200 10.23 10.50 10.13 36,400 0 0.5
21/03/2022
10.23
 682,200 10.16 10.33 10.10 55,500 0 0.8
18/03/2022
10.16
 526,100 10.30 10.44 10.06 18,300 600 0.3
17/03/2022
10.30
 771,600 10.57 10.71 10.10 1,400 700 0.0
16/03/2022
10.57
 972,000 10.30 10.77 10.16 1,900 20,600 -0.3
15/03/2022
10.30
 998,700 10.30 10.50 9.83 3,200 26,200 -0.3
14/03/2022
10.30
 1,658,000 10.54 10.84 10.10 19,000 21,500 -0.0
11/03/2022
10.54
 2,821,700 10.33 11.05 10.16 49,400 0 0.8
10/03/2022
10.33
 1,476,300 10.16 10.84 9.96 22,100 29,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |