CTCP Vận tải Xăng dầu Vitaco (vto)

11.90
-0.05
(-0.42%)
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)
15/10/2021
9.79
 1,317,900 10.09 10.20 9.68 4,200 50,900 -0.6
14/10/2021
10.09
 1,666,500 9.83 10.20 9.79 56,100 50,000 0.1
13/10/2021
9.83
 847,600 9.91 10.05 9.76 13,400 67,400 -0.7
12/10/2021
9.91
 1,484,600 9.83 9.98 9.61 200 0 0.0
11/10/2021
9.83
 870,600 10.02 10.05 9.72 10,400 4,100 0
08/10/2021
10.02
 1,181,800 10.09 10.20 9.83 20,500 3,000 0.2
07/10/2021
10.09
 2,321,600 9.83 10.28 9.53 6,300 38,100 -0.4
06/10/2021
9.83
 747,300 9.61 9.91 9.53 0 47,900 -0.6
05/10/2021
9.61
 956,700 9.91 10.05 9.61 400 35,000 -0.5
04/10/2021
9.91
 1,882,600 9.27 9.91 9.31 48,100 13,000 0.5
01/10/2021
9.27
 1,036,200 9.27 9.53 9.05 77,620 78,220 -0.0
30/09/2021
9.27
 627,900 9.31 9.42 9.20 31,000 0 0.4
29/09/2021
9.31
 546,300 9.46 9.46 9.09 11,300 6,200 0.1
28/09/2021
9.46
 915,700 9.20 9.61 8.94 12,400 100 0.2
27/09/2021
9.20
 931,200 9.20 9.68 9.01 36,600 12,700 0.3
24/09/2021
9.20
 1,691,200 9.61 9.61 8.94 78,200 21,500 0.7
23/09/2021
9.61
 2,345,800 10.13 10.17 9.61 118,000 0 1.6
22/09/2021
10.13
 2,325,900 10.05 10.43 9.53 48,200 27,800 0.3
21/09/2021
10.05
 2,747,100 9.50 10.13 9.20 135,900 43,100 1.3
20/09/2021
9.50
 2,840,400 8.90 9.50 9.16 12,000 12,000 0.0
17/09/2021
8.90
 3,429,100 8.34 8.90 8.30 53,900 12,700 0.5
16/09/2021
8.34
 961,800 8.45 8.64 8.16 0 41,000 -0.5
15/09/2021
8.45
 1,089,700 8.19 8.64 8.04 34,700 0 0.4
14/09/2021
8.19
 1,371,700 8.56 8.68 8.04 0 31,800 -0.4
13/09/2021
8.56
 1,525,800 8.49 8.71 8.42 4,500 21,800 -0.2
10/09/2021
8.49
 1,186,000 8.34 8.64 8.19 21,700 20,000 0.0
09/09/2021
8.34
 669,300 8.12 8.45 7.97 15,900 0 0.2
08/09/2021
8.12
 1,148,800 8.38 8.38 7.97 14,300 20,800 -0.1
07/09/2021
8.38
 1,216,100 8.64 8.94 8.34 5,100 16,200 -0.1
06/09/2021
8.64
 2,329,900 8.08 8.64 8.12 50,300 10,000 0.5
01/09/2021
8.08
 1,648,300 7.86 8.16 7.71 31,000 2,000 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |