CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
10.16
 1,964,700 9.52 10.16 9.42 21,300 200,000 -2.7
08/03/2022
9.52
 2,209,800 10.20 10.20 9.49 16,200 138,100 -1.8
07/03/2022
10.20
 1,590,700 9.83 10.37 10.06 83,800 17,600 1.0
04/03/2022
9.83
 2,429,100 9.76 10.16 9.76 400 8,600 -0.1
03/03/2022
9.76
 2,693,500 9.15 9.76 9.08 3,800 1,700 0.0
02/03/2022
9.15
 926,400 9.11 9.28 9.01 104,500 1,000 1.4
01/03/2022
9.11
 1,226,400 8.98 9.32 8.91 4,600 2,900 0.0
28/02/2022
8.98
 750,100 9.05 9.35 8.91 0 7,100 -0.1
25/02/2022
9.05
 529,400 8.94 9.15 8.84 16,400 13,400 0.0
24/02/2022
8.94
 880,600 9.18 9.22 8.64 18,000 18,600 -0.0
23/02/2022
9.18
 1,103,700 8.94 9.35 8.98 6,300 2,700 0.0
22/02/2022
8.94
 916,600 8.94 9.08 8.74 7,900 0 0.1
21/02/2022
8.94
 1,263,400 8.50 8.98 8.50 12,700 0 0.2
18/02/2022
8.50
 261,000 8.57 8.67 8.47 9,900 0 0.1
17/02/2022
8.57
 360,200 8.54 8.67 8.44 84,400 0 1.1
16/02/2022
8.54
 246,000 8.57 8.61 8.47 67,300 3,800 0.8
15/02/2022
8.57
 369,300 8.67 8.74 8.50 300 200 0.0
14/02/2022
8.67
 517,400 8.47 8.74 8.33 3,200 0 0.0
11/02/2022
8.47
 388,100 8.33 8.50 8.27 24,000 0 0.3
10/02/2022
8.33
 185,000 8.33 8.40 8.27 13,500 0 0.2
09/02/2022
8.33
 247,700 8.33 8.47 8.30 3,300 0 0.0
08/02/2022
8.33
 264,700 8.23 8.37 8.23 14,700 0 0.2
07/02/2022
8.23
 420,000 7.93 8.37 8.00 9,000 1,100 0.1
28/01/2022
7.93
 122,600 7.86 7.93 7.86 0 900 -0.0
27/01/2022
7.86
 192,100 8.03 8.06 7.86 0 0 0
26/01/2022
8.03
 569,200 7.93 8.20 8.00 17,700 115,000 0
25/01/2022
7.93
 509,300 7.93 8.00 7.86 5,400 8,000 -0.0
24/01/2022
7.93
 505,400 8.10 8.10 7.89 0 150,400 -1.8
21/01/2022
8.10
 252,900 8.13 8.33 8.06 25,000 20,900 0.1
20/01/2022
8.13
 375,600 7.76 8.27 7.66 8,000 500 0.1
19/01/2022
7.76
 291,900 7.66 7.93 7.66 0 20,900 -0.2
18/01/2022
7.66
 332,300 8.00 8.00 7.66 1,900 16,600 -0.2
17/01/2022
8.00
 349,400 8.13 8.33 8.00 600 42,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |