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) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
7.86
 536,800 8.08 8.08 7.56 14,500 6,900 0.1
30/08/2021
8.08
 687,200 8.04 8.34 7.89 1,500 2,400 -0.0
27/08/2021
8.04
 1,295,200 7.56 8.04 7.67 2,000 19,200 -0.2
26/08/2021
7.56
 859,300 7.07 7.56 7.07 95,700 100 0.9
25/08/2021
7.07
 212,300 7.08 7.15 6.90 12,900 0 0.1
24/08/2021
7.08
 286,500 7.14 7.25 6.98 6,700 0 0.1
23/08/2021
7.14
 349,500 7.32 7.33 7.14 31,300 0 0.3
20/08/2021
7.32
 413,200 7.56 7.75 7.31 0 3,400 -0.0
19/08/2021
7.56
 422,000 7.44 7.75 7.35 0 10,000 -0.1
18/08/2021
7.44
 235,700 7.49 7.67 7.37 6,100 0 0.1
17/08/2021
7.49
 483,300 7.82 7.82 7.45 0 0 0
16/08/2021
7.82
 319,800 7.67 8.12 7.52 0 0 0
13/08/2021
7.67
 341,100 7.71 7.71 7.31 100 0 0
12/08/2021
7.71
 1,346,300 7.60 8.12 7.52 400 10,000 -0.1
11/08/2021
7.60
 436,300 7.13 7.60 7.13 0 0 0
10/08/2021
7.13
 239,800 7.12 7.22 7.04 0 0 0
09/08/2021
7.12
 433,700 6.84 7.22 6.85 13,700 0 0.1
06/08/2021
6.84
 216,300 6.84 6.85 6.79 0 0 0
05/08/2021
6.84
 110,900 6.80 6.85 6.70 100 0 0.0
04/08/2021
6.80
 160,200 6.85 6.86 6.78 0 0 0
03/08/2021
6.85
 257,000 6.75 6.92 6.70 100 0 0.0
02/08/2021
6.75
 156,900 6.88 6.88 6.75 100 0 0.0
30/07/2021
6.88
 312,200 6.66 7.00 6.69 0 0 0
29/07/2021
6.66
 101,300 6.52 6.66 6.48 7,000 0 0.1
28/07/2021
6.52
 109,500 6.46 6.52 6.46 0 0 0
27/07/2021
6.46
 162,300 6.41 6.53 6.41 100 0 0.0
26/07/2021
6.41
 100,700 6.53 6.55 6.41 5,000 0 0.0
23/07/2021
6.53
 92,800 6.69 6.70 6.41 5,000 0 0.0
22/07/2021
6.69
 142,200 6.69 6.70 6.55 0 0 0
21/07/2021
6.69
 88,300 6.70 6.78 6.48 2,000 5,500 -0.0
20/07/2021
6.70
 188,500 6.41 6.70 6.41 1,000 15,000 -0.1
19/07/2021
6.41
 333,600 6.76 6.76 6.33 100 0 0.0
16/07/2021
6.76
 50,500 6.87 6.93 6.74 0 0 0
15/07/2021
6.87
 101,300 6.86 6.89 6.78 0 300 -0.0
14/07/2021
6.86
 170,300 6.73 7.08 6.70 50,100 200 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |