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)
12/10/2021
9.01
 1,484,600 8.94 9.08 8.74 200 0 0.0
11/10/2021
8.94
 870,600 9.11 9.15 8.84 10,400 4,100 0
08/10/2021
9.11
 1,181,800 9.18 9.28 8.94 20,500 3,000 0.2
07/10/2021
9.18
 2,321,600 8.94 9.35 8.67 6,300 38,100 -0.4
06/10/2021
8.94
 747,300 8.74 9.01 8.67 0 47,900 -0.6
05/10/2021
8.74
 956,700 9.01 9.15 8.74 400 35,000 -0.5
04/10/2021
9.01
 1,882,600 8.44 9.01 8.47 48,100 13,000 0.5
01/10/2021
8.44
 1,036,200 8.44 8.67 8.23 77,620 78,220 -0.0
30/09/2021
8.44
 627,900 8.47 8.57 8.37 31,000 0 0.4
29/09/2021
8.47
 546,300 8.61 8.61 8.27 11,300 6,200 0.1
28/09/2021
8.61
 915,700 8.37 8.74 8.13 12,400 100 0.2
27/09/2021
8.37
 931,200 8.37 8.81 8.20 36,600 12,700 0.3
24/09/2021
8.37
 1,691,200 8.74 8.74 8.13 78,200 21,500 0.7
23/09/2021
8.74
 2,345,800 9.22 9.25 8.74 118,000 0 1.6
22/09/2021
9.22
 2,325,900 9.15 9.49 8.67 48,200 27,800 0.3
21/09/2021
9.15
 2,747,100 8.64 9.22 8.37 135,900 43,100 1.3
20/09/2021
8.64
 2,840,400 8.10 8.64 8.33 12,000 12,000 0.0
17/09/2021
8.10
 3,429,100 7.59 8.10 7.56 53,900 12,700 0.5
16/09/2021
7.59
 961,800 7.69 7.86 7.42 0 41,000 -0.5
15/09/2021
7.69
 1,089,700 7.45 7.86 7.32 34,700 0 0.4
14/09/2021
7.45
 1,371,700 7.79 7.89 7.32 0 31,800 -0.4
13/09/2021
7.79
 1,525,800 7.72 7.93 7.66 4,500 21,800 -0.2
10/09/2021
7.72
 1,186,000 7.59 7.86 7.45 21,700 20,000 0.0
09/09/2021
7.59
 669,300 7.39 7.69 7.25 15,900 0 0.2
08/09/2021
7.39
 1,148,800 7.62 7.62 7.25 14,300 20,800 -0.1
07/09/2021
7.62
 1,216,100 7.86 8.13 7.59 5,100 16,200 -0.1
06/09/2021
7.86
 2,329,900 7.35 7.86 7.39 50,300 10,000 0.5
01/09/2021
7.35
 1,648,300 7.15 7.42 7.01 31,000 2,000 0.3
31/08/2021
7.15
 536,800 7.35 7.35 6.88 14,500 6,900 0.1
30/08/2021
7.35
 687,200 7.32 7.59 7.18 1,500 2,400 -0.0
27/08/2021
7.32
 1,295,200 6.88 7.32 6.98 2,000 19,200 -0.2
26/08/2021
6.88
 859,300 6.43 6.88 6.43 95,700 100 0.9
25/08/2021
6.43
 212,300 6.44 6.51 6.27 12,900 0 0.1
24/08/2021
6.44
 286,500 6.50 6.60 6.35 6,700 0 0.1
23/08/2021
6.50
 349,500 6.66 6.67 6.50 31,300 0 0.3
20/08/2021
6.66
 413,200 6.88 7.05 6.65 0 3,400 -0.0
19/08/2021
6.88
 422,000 6.77 7.05 6.69 0 10,000 -0.1
18/08/2021
6.77
 235,700 6.81 6.98 6.71 6,100 0 0.1
17/08/2021
6.81
 483,300 7.12 7.12 6.78 0 0 0
16/08/2021
7.12
 319,800 6.98 7.39 6.84 0 0 0
13/08/2021
6.98
 341,100 7.01 7.01 6.65 100 0 0
12/08/2021
7.01
 1,346,300 6.91 7.39 6.84 400 10,000 -0.1
11/08/2021
6.91
 436,300 6.48 6.91 6.48 0 0 0
10/08/2021
6.48
 239,800 6.48 6.57 6.40 0 0 0
09/08/2021
6.48
 433,700 6.22 6.57 6.23 13,700 0 0.1
06/08/2021
6.22
 216,300 6.23 6.23 6.18 0 0 0
05/08/2021
6.23
 110,900 6.19 6.23 6.10 100 0 0.0
04/08/2021
6.19
 160,200 6.23 6.24 6.17 0 0 0
03/08/2021
6.23
 257,000 6.14 6.30 6.10 100 0 0.0
02/08/2021
6.14
 156,900 6.26 6.26 6.14 100 0 0.0
30/07/2021
6.26
 312,200 6.06 6.37 6.09 0 0 0
29/07/2021
6.06
 101,300 5.93 6.06 5.90 7,000 0 0.1
28/07/2021
5.93
 109,500 5.88 5.94 5.88 0 0 0
27/07/2021
5.88
 162,300 5.83 5.94 5.83 100 0 0.0
26/07/2021
5.83
 100,700 5.94 5.96 5.83 5,000 0 0.0
23/07/2021
5.94
 92,800 6.09 6.09 5.83 5,000 0 0.0
22/07/2021
6.09
 142,200 6.09 6.10 5.96 0 0 0
21/07/2021
6.09
 88,300 6.09 6.17 5.90 2,000 5,500 -0.0
20/07/2021
6.09
 188,500 5.83 6.09 5.83 1,000 15,000 -0.1
19/07/2021
5.83
 333,600 6.15 6.15 5.76 100 0 0.0
16/07/2021
6.15
 50,500 6.25 6.30 6.13 0 0 0
15/07/2021
6.25
 101,300 6.24 6.27 6.17 0 300 -0.0
14/07/2021
6.24
 170,300 6.12 6.44 6.10 50,100 200 0.5
13/07/2021
6.12
 198,200 5.93 6.17 5.90 300 0 0.0
12/07/2021
5.93
 469,100 6.17 6.17 5.80 45,300 0 0.4
09/07/2021
6.17
 337,200 6.23 6.30 6.10 7,600 0 0.1
08/07/2021
6.23
 215,400 6.23 6.34 6.17 300 0 0
07/07/2021
6.23
 427,300 6.44 6.44 6.06 5,700 53,900 -0.4
06/07/2021
6.44
 347,500 6.78 6.98 6.44 5,000 0 0.0
05/07/2021
6.78
 436,500 7.05 7.18 6.56 100 2,700 -0.0
02/07/2021
7.05
 545,400 6.59 7.05 6.58 100 0 0.0
01/07/2021
6.59
 657,800 6.84 6.84 6.54 18,000 1,100 0.2
30/06/2021
6.84
 501,900 7.15 7.15 6.81 11,700 0 0.1
29/06/2021
7.15
 1,613,900 7.66 8.06 7.15 22,400 0 0.2
28/06/2021
7.66
 1,632,600 7.18 7.66 7.45 54,000 1,000 0.6
25/06/2021
7.18
 314,000 6.72 7.18 7.18 0 900 -0.0
24/06/2021
6.72
 1,179,100 6.29 6.72 6.34 0 0 0
23/06/2021
6.29
 429,200 6.02 6.44 5.77 200 0 0.0
22/06/2021
6.02
 126,300 6.00 6.03 5.96 0 1,000 -0.0
21/06/2021
6.00
 149,500 6.00 6.03 5.95 10,000 0 0.1
18/06/2021
6.00
 135,700 5.93 6.03 5.93 0 0 0
17/06/2021
5.93
 99,000 5.96 5.96 5.90 100 0 0.0
16/06/2021
5.96
 49,400 6.06 6.10 5.92 1,000 0 0.0
15/06/2021
6.06
 151,400 6.10 6.10 5.93 0 0 0
14/06/2021
6.10
 80,200 6.10 6.20 5.97 0 0 0
11/06/2021
6.10
 150,600 6.10 6.23 5.83 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
10/06/2021
6.10
 356,800 5.93 6.32 5.52 169,400 0 1.6
09/06/2021
5.93
 205,900 5.92 6.02 5.87 0 0 0
08/06/2021
5.92
 214,700 6.18 6.27 5.90 2,100 0 0.0
07/06/2021
6.18
 431,400 5.90 6.27 5.90 200 2,000 -0.0
04/06/2021
5.90
 173,600 5.88 5.92 5.86 1,000 8,000 -0.1
03/06/2021
5.88
 146,100 5.81 5.93 5.81 0 5,000 -0.0
02/06/2021
5.81
 179,900 5.70 5.81 5.70 29,100 0 0.3
01/06/2021
5.70
 137,300 5.70 5.81 5.64 0 0 0
31/05/2021
5.70
 149,000 5.58 5.72 5.59 0 0 0
28/05/2021
5.58
 55,000 5.53 5.59 5.51 3,000 0 0.0
27/05/2021
5.53
 21,200 5.62 5.62 5.46 0 0 0
26/05/2021
5.62
 77,100 5.64 5.64 5.54 0 0 0
25/05/2021
5.64
 115,200 5.57 5.68 5.53 0 0 0
24/05/2021
5.57
 48,000 5.46 5.58 5.47 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |