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)
12/11/2020
4.78
 4,880 4.78 4.78 4.78 0 0 0
11/11/2020
4.78
 11,090 4.77 4.78 4.74 6,000 0 0.0
10/11/2020
4.77
 3,020 4.77 4.78 4.77 0 0 0
09/11/2020
4.77
 3,210 4.72 4.77 4.71 0 0 0
06/11/2020
4.72
 4,640 4.77 4.77 4.71 0 0 0
05/11/2020
4.77
 1,010 4.77 4.77 4.77 0 0 0
04/11/2020
4.77
 4,190 4.77 4.77 4.77 0 0 0
03/11/2020
4.77
 20 4.77 4.77 4.71 0 0 0
02/11/2020
4.77
 5,360 4.72 4.77 4.71 0 0 0
30/10/2020
4.72
 3,210 4.72 4.77 4.72 2,000 0 0.0
29/10/2020
4.72
 190 4.73 4.73 4.69 0 0 0
28/10/2020
4.73
 30,950 4.78 4.78 4.73 9,760 10,000 -0.0
27/10/2020
4.78
 30,950 4.73 4.81 4.74 0 0 0
26/10/2020
4.73
 8,650 4.71 4.73 4.71 7,200 0 0.0
23/10/2020
4.71
 26,450 4.78 4.78 4.71 0 0 0
22/10/2020
4.78
 34,960 4.78 4.78 4.75 200 0 0.0
21/10/2020
4.78
 54,640 4.75 4.79 4.77 34,950 0 0.2
20/10/2020
4.75
 6,710 4.78 4.78 4.75 0 0 0
19/10/2020
4.78
 11,360 4.76 4.78 4.73 8,400 0 0.1
16/10/2020
4.76
 9,110 4.74 4.78 4.72 0 0 0
15/10/2020
4.74
 11,380 4.78 4.78 4.74 0 0 0
14/10/2020
4.78
 7,890 4.78 4.80 4.75 1,000 0 0.0
13/10/2020
4.78
 9,020 4.73 4.83 4.73 0 0 0
12/10/2020
4.73
 31,030 4.74 4.78 4.71 0 0 0
09/10/2020
4.74
 7,890 4.74 4.79 4.74 1,000 0 0.0
08/10/2020
4.74
 15,580 4.78 4.81 4.74 1,000 0 0.0
07/10/2020
4.78
 10,170 4.78 4.81 4.78 1,000 0 0.0
06/10/2020
4.78
 4,580 4.78 4.84 4.78 0 0 0
05/10/2020
4.78
 5,930 4.54 4.84 4.58 0 0 0
02/10/2020
4.54
 68,800 4.74 4.84 4.54 0 66,910 -0.5
01/10/2020
4.74
 22,720 4.74 4.78 4.74 0 0 0
30/09/2020
4.74
 14,590 4.84 4.84 4.72 0 0 0
29/09/2020
4.84
 30,460 4.84 4.84 4.81 0 0 0
28/09/2020
4.84
 40,440 4.81 4.95 4.79 0 0 0
25/09/2020
4.81
 131,370 4.72 4.84 4.70 0 0 0
24/09/2020
4.72
 37,100 4.74 4.78 4.72 0 0 0
23/09/2020
4.74
 17,080 4.71 4.74 4.68 9,600 0 0.1
22/09/2020
4.71
 37,140 4.76 4.76 4.68 0 0 0
21/09/2020
4.76
 71,190 4.69 4.77 4.72 0 0 0
18/09/2020
4.69
 1,550 4.71 4.71 4.69 0 0 0
17/09/2020
4.71
 10,330 4.72 4.78 4.71 0 0 0
16/09/2020
4.72
 10,490 4.71 4.72 4.71 0 0 0
15/09/2020
4.71
 94,710 4.74 4.74 4.71 0 34,850 -0.2
14/09/2020
4.74
 22,040 4.74 4.78 4.74 0 10,350 -0.1
11/09/2020
4.74
 7,100 4.74 4.78 4.74 0 4,800 -0.0
10/09/2020
4.74
 13,800 4.74 4.75 4.74 0 3,650 -0.0
09/09/2020
4.74
 8,430 4.78 4.81 4.66 0 1,800 -0.0
08/09/2020
4.78
 4,000 4.81 4.81 4.78 0 800 -0.0
07/09/2020
4.81
 110 4.81 4.84 4.81 0 0 0
04/09/2020
4.81
 37,730 4.81 4.81 4.78 0 5,550 -0.0
03/09/2020
4.81
 26,950 4.78 4.81 4.77 0 5,470 -0.0
01/09/2020
4.78
 54,900 4.78 4.78 4.77 1,000 0 0.0
31/08/2020
4.78
 19,100 4.78 4.78 4.74 0 0 0
28/08/2020
4.78
 21,540 4.81 4.81 4.78 0 0 0
27/08/2020
4.81
 13,700 4.81 4.81 4.78 0 0 0
26/08/2020
4.81
 34,180 4.78 4.84 4.72 0 0 0
25/08/2020
4.78
 7,350 4.78 4.78 4.74 0 0 0
24/08/2020
4.78
 45,930 4.71 4.78 4.71 0 0 0
21/08/2020
4.71
 9,960 4.71 4.71 4.67 0 0 0
20/08/2020
4.71
 30,690 4.64 4.71 4.64 0 0 0
19/08/2020
4.64
 18,300 4.61 4.70 4.61 0 0 0
18/08/2020
4.61
 13,160 4.59 4.64 4.59 0 0 0
17/08/2020
4.59
 8,050 4.61 4.61 4.57 0 0 0
14/08/2020
4.61
 21,790 4.61 4.63 4.61 0 0 0
13/08/2020
4.61
 14,480 4.59 4.61 4.54 0 0 0
12/08/2020
4.59
 7,190 4.61 4.61 4.59 0 0 0
11/08/2020
4.61
 1,100 4.61 4.61 4.60 0 0 0
10/08/2020
4.61
 2,530 4.61 4.61 4.50 0 0 0
07/08/2020
4.61
 1,640 4.52 4.61 4.39 500 0 0.0
06/08/2020
4.52
 2,850 4.50 4.52 4.50 1,000 0 0.0
05/08/2020
4.50
 15,470 4.50 4.50 4.50 0 0 0
04/08/2020
4.50
 28,770 4.40 4.57 4.44 0 13,150 -0.1
03/08/2020
4.40
 21,560 4.30 4.43 4.30 0 0 0
31/07/2020
4.30
 6,310 4.30 4.30 4.16 0 0 0
30/07/2020
4.30
 24,640 4.20 4.30 4.25 0 0 0
29/07/2020
4.20
 19,510 4.23 4.23 4.20 0 0 0
28/07/2020
4.23
 48,220 4.07 4.23 4.07 0 0 0
27/07/2020
4.07
 61,540 4.37 4.37 4.07 40 0 0.0
24/07/2020
4.37
 84,100 4.63 4.63 4.31 230 0 0.0
23/07/2020
4.63
 16,210 4.61 4.65 4.57 500 0 0.0
22/07/2020
4.61
 50,780 4.63 4.65 4.59 0 0 0
21/07/2020
4.63
 34,990 4.63 4.67 4.59 300 0 0.0
20/07/2020
4.63
 105,130 4.84 4.84 4.62 20 0 0.0
17/07/2020
4.84
 29,580 4.85 4.85 4.78 10 0 0.0
16/07/2020
4.85
 14,830 4.84 4.85 4.82 0 0 0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2020
4.84
 27,170 4.82 4.98 4.78 0 0 0
14/07/2020
4.82
 99,660 4.81 4.83 4.78 0 0 0
13/07/2020
4.81
 63,770 4.82 4.83 4.74 0 0 0
10/07/2020
4.82
 91,160 4.80 4.84 4.60 590 0 0.0
09/07/2020
4.80
 110,350 4.75 4.80 4.75 0 0 0
08/07/2020
4.75
 49,960 4.75 4.77 4.72 400 0 0.0
07/07/2020
4.75
 84,910 4.72 4.81 4.72 10 0 0
06/07/2020
4.72
 107,170 4.72 4.75 4.70 0 27,160 -0.2
03/07/2020
4.72
 74,290 4.70 4.78 4.72 0 35,690 -0.3
02/07/2020
4.70
 130,320 4.72 4.73 4.69 0 51,900 -0.4
01/07/2020
4.72
 93,620 4.70 4.83 4.70 10,000 16,210 -0.0
30/06/2020
4.70
 192,230 4.65 4.84 4.68 0 55,710 -0.4
29/06/2020
4.65
 72,100 4.65 4.65 4.60 0 55,000 -0.4
26/06/2020
4.65
 57,030 4.56 4.65 4.55 0 55,000 -0.4
25/06/2020
4.56
 27,410 4.60 4.66 4.54 0 5,120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |