CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
6.73
 198,200 6.52 6.78 6.48 300 0 0.0
12/07/2021
6.52
 469,100 6.78 6.78 6.38 45,300 0 0.4
09/07/2021
6.78
 337,200 6.85 6.92 6.70 7,600 0 0.1
08/07/2021
6.85
 215,400 6.85 6.97 6.78 300 0 0
07/07/2021
6.85
 427,300 7.08 7.08 6.67 5,700 53,900 -0.4
06/07/2021
7.08
 347,500 7.45 7.67 7.08 5,000 0 0.0
05/07/2021
7.45
 436,500 7.75 7.89 7.21 100 2,700 -0.0
02/07/2021
7.75
 545,400 7.24 7.75 7.23 100 0 0.0
01/07/2021
7.24
 657,800 7.52 7.52 7.19 18,000 1,100 0.2
30/06/2021
7.52
 501,900 7.86 7.86 7.49 11,700 0 0.1
29/06/2021
7.86
 1,613,900 8.42 8.86 7.86 22,400 0 0.2
28/06/2021
8.42
 1,632,600 7.89 8.42 8.19 54,000 1,000 0.6
25/06/2021
7.89
 314,000 7.39 7.89 7.89 0 900 -0.0
24/06/2021
7.39
 1,179,100 6.91 7.39 6.96 0 0 0
23/06/2021
6.91
 429,200 6.62 7.08 6.34 200 0 0.0
22/06/2021
6.62
 126,300 6.60 6.63 6.55 0 1,000 -0.0
21/06/2021
6.60
 149,500 6.59 6.63 6.54 10,000 0 0.1
18/06/2021
6.59
 135,700 6.52 6.63 6.52 0 0 0
17/06/2021
6.52
 99,000 6.55 6.55 6.48 100 0 0.0
16/06/2021
6.55
 49,400 6.67 6.70 6.51 1,000 0 0.0
15/06/2021
6.67
 151,400 6.70 6.70 6.52 0 0 0
14/06/2021
6.70
 80,200 6.70 6.81 6.56 0 0 0
11/06/2021
6.70
 150,600 6.70 6.85 6.41 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
10/06/2021
6.70
 356,800 6.52 6.94 6.06 169,400 0 1.6
09/06/2021
6.52
 205,900 6.50 6.62 6.45 0 0 0
08/06/2021
6.50
 214,700 6.79 6.89 6.48 2,100 0 0.0
07/06/2021
6.79
 431,400 6.48 6.89 6.48 200 2,000 -0.0
04/06/2021
6.48
 173,600 6.46 6.51 6.44 1,000 8,000 -0.1
03/06/2021
6.46
 146,100 6.38 6.52 6.38 0 5,000 -0.0
02/06/2021
6.38
 179,900 6.26 6.38 6.26 29,100 0 0.3
01/06/2021
6.26
 137,300 6.26 6.38 6.20 0 0 0
31/05/2021
6.26
 149,000 6.13 6.28 6.15 0 0 0
28/05/2021
6.13
 55,000 6.07 6.14 6.05 3,000 0 0.0
27/05/2021
6.07
 21,200 6.18 6.18 6.01 0 0 0
26/05/2021
6.18
 77,100 6.20 6.20 6.09 0 0 0
25/05/2021
6.20
 115,200 6.12 6.24 6.08 0 0 0
24/05/2021
6.12
 48,000 6.01 6.13 6.01 10,000 0 0.1
21/05/2021
6.01
 31,200 6.04 6.04 5.79 0 0 0
20/05/2021
6.04
 103,200 6.07 6.08 6.02 0 0 0
19/05/2021
6.07
 61,000 6.00 6.26 5.99 0 0 0
18/05/2021
6.00
 74,900 5.87 6.01 5.87 0 0 0
17/05/2021
5.87
 54,900 5.94 5.94 5.83 0 0 0
14/05/2021
5.94
 53,500 5.89 5.94 5.87 0 0 0
13/05/2021
5.89
 60,000 5.93 5.96 5.86 2,000 0 0.0
12/05/2021
5.93
 29,700 5.94 6.01 5.84 0 0 0
11/05/2021
5.94
 40,700 5.95 6.04 5.93 0 0 0
10/05/2021
5.95
 89,400 5.96 5.96 5.84 2,000 0 0.0
07/05/2021
5.96
 23,700 5.96 6.01 5.91 0 0 0
06/05/2021
5.96
 40,100 6.10 6.10 5.96 0 0 0
05/05/2021
6.10
 92,100 5.96 6.13 5.83 0 0 0
04/05/2021
5.96
 23,900 6.14 6.14 5.71 0 0 0
29/04/2021
6.14
 21,200 6.14 6.14 6.01 2,000 0 0.0
28/04/2021
6.14
 23,500 6.01 6.24 6.01 0 0 0
27/04/2021
6.01
 66,900 6.12 6.12 6.01 5,000 400 0.0
26/04/2021
6.12
 69,400 6.21 6.21 6.09 0 0 0
23/04/2021
6.21
 67,700 6.14 6.26 6.07 0 0 0
22/04/2021
6.14
 118,000 6.14 6.28 6.14 23,100 0 0.2
20/04/2021
6.14
 107,400 6.28 6.28 6.14 0 0 0
19/04/2021
6.28
 65,500 6.18 6.35 6.18 0 0 0
16/04/2021
6.18
 214,500 6.28 6.30 6.07 2,000 0 0.0
15/04/2021
6.28
 262,500 6.43 6.45 6.27 17,000 0 0.2
14/04/2021
6.43
 218,800 6.55 6.55 6.13 9,800 5,000 0.0
13/04/2021
6.55
 142,000 6.55 6.65 6.53 8,000 0 0.1
12/04/2021
6.55
 455,100 6.65 6.65 6.46 11,000 0 0.1
09/04/2021
6.65
 676,700 6.38 6.79 6.39 0 0 0
08/04/2021
6.38
 68,400 6.41 6.41 6.35 0 0 0
07/04/2021
6.41
 74,500 6.35 6.41 6.29 2,000 0 0.0
06/04/2021
6.35
 42,800 6.38 6.38 6.28 5,000 0 0.0
05/04/2021
6.38
 82,100 6.40 6.40 6.28 1,200 50,900 -0.5
02/04/2021
6.40
 33,600 6.39 6.41 6.38 0 0 0
01/04/2021
6.39
 42,600 6.35 6.39 6.28 0 0 0
31/03/2021
6.35
 43,100 6.38 6.41 6.31 0 0 0
30/03/2021
6.38
 29,200 6.41 6.48 6.28 100 0 0.0
29/03/2021
6.41
 96,000 6.21 6.48 6.18 0 0 0
26/03/2021
6.21
 50,600 6.24 6.38 6.21 0 0 0
25/03/2021
6.24
 26,900 6.28 6.34 6.24 0 0 0
24/03/2021
6.28
 74,400 6.41 6.41 6.28 0 0 0
23/03/2021
6.41
 43,700 6.45 6.45 6.37 0 0 0
22/03/2021
6.45
 85,700 6.41 6.47 6.35 6,800 0 0.1
19/03/2021
6.41
 64,200 6.43 6.43 6.35 0 0 0
18/03/2021
6.43
 38,700 6.43 6.48 6.35 0 0 0
17/03/2021
6.43
 56,300 6.40 6.45 6.35 0 0 0
16/03/2021
6.40
 56,100 6.48 6.48 6.32 0 10,000 -0.1
15/03/2021
6.48
 62,300 6.53 6.53 6.43 0 0 0
12/03/2021
6.53
 61,600 6.48 6.55 6.35 0 0 0
11/03/2021
6.48
 115,200 6.41 6.55 6.38 0 0 0
10/03/2021
6.41
 35,500 6.55 6.55 6.22 0 0 0
09/03/2021
6.55
 62,000 6.52 6.55 6.48 0 0 0
08/03/2021
6.52
 212,900 6.13 6.55 6.14 0 3,500 -0.0
05/03/2021
6.13
 60,600 6.13 6.14 6.04 0 0 0
04/03/2021
6.13
 55,600 6.14 6.14 6.01 0 0 0
03/03/2021
6.14
 14,700 6.17 6.17 6.01 0 0 0
02/03/2021
6.17
 28,300 6.14 6.17 6.02 0 6,900 -0.1
01/03/2021
6.14
 75,400 6.01 6.14 6.01 0 0 0
26/02/2021
6.01
 28,900 6.01 6.03 5.90 0 0 0
25/02/2021
6.01
 48,600 6.01 6.04 5.95 0 0 0
24/02/2021
6.01
 19,100 6.11 6.11 6.01 0 0 0
23/02/2021
6.11
 44,200 6.09 6.24 6.02 0 0 0
22/02/2021
6.09
 38,600 6.11 6.11 6.01 0 0 0
19/02/2021
6.11
 20,900 6.07 6.11 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |