CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.15
(-1.26%)
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)
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
24/06/2020
4.60
 10,820 4.62 4.66 4.60 0 1,120 -0.0
23/06/2020
4.62
 28,780 4.61 4.66 4.60 0 8,900 -0.1
22/06/2020
4.61
 5,470 4.61 4.66 4.61 0 4,610 -0.0
19/06/2020
4.61
 12,390 4.66 4.84 4.61 0 5,000 -0.0
18/06/2020
4.66
 5,610 4.65 4.66 4.54 0 1,640 -0.0
17/06/2020
4.65
 19,290 4.65 4.65 4.48 0 4,150 -0.0
16/06/2020
4.65
 8,470 4.59 4.65 4.58 10 1,630 -0.0
15/06/2020
4.59
 46,120 4.65 4.65 4.57 0 8,810 -0.1
12/06/2020
4.65
 23,720 4.60 4.65 4.58 0 16,010 -0.1
11/06/2020
4.60
 113,340 4.66 4.72 4.60 12,000 20,960 -0.1
10/06/2020
4.66
 24,440 4.66 4.66 4.61 10,000 5,880 0.0
09/06/2020
4.66
 17,300 4.65 4.66 4.65 0 7,000 -0.1
08/06/2020
4.65
 105,280 4.66 4.72 4.60 0 21,080 -0.2
05/06/2020
4.66
 40,770 4.67 4.69 4.66 0 500 -0.0
04/06/2020
4.67
 24,260 4.66 4.72 4.66 0 500 -0.0
03/06/2020
4.66
 28,740 4.64 4.66 4.57 0 16,110 -0.1
02/06/2020
4.64
 69,530 4.66 4.67 4.60 0 58,100 -0.4
01/06/2020
4.66
 17,960 4.66 4.70 4.66 0 500 -0.0
29/05/2020
4.66
 29,880 4.66 4.72 4.63 0 500 -0.0
28/05/2020
4.66
 35,190 4.61 4.72 4.62 5,000 500 0.0
27/05/2020
4.61
 16,420 4.61 4.66 4.60 0 500 -0.0
26/05/2020
4.61
 32,600 4.48 4.79 4.49 0 500 -0.0
25/05/2020
4.48
 54,480 4.39 4.48 4.39 510 100 0.0
22/05/2020
4.39
 7,540 4.39 4.39 4.35 0 0 0
21/05/2020
4.39
 13,820 4.33 4.39 4.33 0 330 -0.0
20/05/2020
4.33
 15,170 4.30 4.33 4.30 0 330 -0.0
19/05/2020
4.30
 23,590 4.28 4.31 4.28 0 330 -0.0
18/05/2020
4.28
 8,940 4.27 4.29 4.27 0 330 -0.0
15/05/2020
4.27
 20,790 4.24 4.42 4.27 0 330 -0.0
14/05/2020
4.24
 36,730 4.23 4.33 4.24 0 5,760 -0.0
13/05/2020
4.23
 14,490 4.21 4.24 4.19 0 5,000 -0.0
12/05/2020
4.21
 20,800 4.24 4.24 4.19 0 10,570 -0.1
11/05/2020
4.24
 30,620 4.24 4.30 4.24 20 9,190 -0.1
08/05/2020
4.24
 11,870 4.24 4.30 4.23 0 3,740 -0.0
07/05/2020
4.24
 13,160 4.24 4.30 4.21 0 3,830 -0.0
06/05/2020
4.24
 39,810 4.19 4.24 4.19 0 11,360 -0.1
05/05/2020
4.19
 80,430 4.19 4.24 4.19 0 24,250 -0.2
04/05/2020
4.19
 29,220 4.15 4.26 4.18 0 6,630 -0.0
29/04/2020
4.15
 22,720 4.15 4.18 4.15 10 330 -0.0
28/04/2020
4.15
 10,730 4.15 4.21 4.00 0 330 -0.0
27/04/2020
4.15
 26,120 4.17 4.18 4.12 0 330 -0.0
24/04/2020
4.17
 15,120 4.17 4.21 4.17 0 330 -0.0
23/04/2020
4.17
 35,580 4.12 4.27 4.07 0 330 -0.0
22/04/2020
4.12
 118,560 4.24 4.24 4.12 0 330 -0.0
21/04/2020
4.24
 18,870 4.30 4.30 4.18 0 330 -0.0
20/04/2020
4.30
 9,820 4.15 4.30 4.14 0 330 -0.0
17/04/2020
4.15
 12,940 4.06 4.17 4.09 0 330 -0.0
16/04/2020
4.06
 11,120 4.03 4.07 4.06 0 330 -0.0
15/04/2020
4.03
 23,540 4.02 4.06 3.95 0 330 -0.0
14/04/2020
4.02
 21,800 4.06 4.06 4.02 0 990 -0.0
13/04/2020
4.06
 3,530 4.07 4.08 4.00 0 0 0
10/04/2020
4.07
 24,050 4.00 4.10 4.00 0 0 0
09/04/2020
4.00
 27,720 3.85 4.00 3.87 0 330 -0.0
08/04/2020
3.85
 14,160 3.85 3.93 3.84 0 330 -0.0
07/04/2020
3.85
 12,840 3.84 3.99 3.79 0 330 -0.0
06/04/2020
3.84
 44,980 3.69 3.95 3.82 0 330 -0.0
03/04/2020
3.69
 37,420 3.67 3.79 3.68 0 330 -0.0
01/04/2020
3.67
 7,300 3.60 3.75 3.63 0 330 -0.0
31/03/2020
3.60
 10,850 3.60 3.77 3.60 0 330 -0.0
30/03/2020
3.60
 25,310 3.87 3.87 3.60 6,000 330 0.0
27/03/2020
3.87
 7,760 3.78 3.90 3.77 10 0 0.0
26/03/2020
3.78
 29,890 4.00 4.00 3.78 20 0 0.0
25/03/2020
4.00
 8,950 3.78 4.00 3.69 0 0 0
24/03/2020
3.78
 2,210 3.94 4.05 3.67 0 310 -0.0
23/03/2020
3.94
 32,250 4.24 4.29 3.94 140 0 0.0
20/03/2020
4.24
 6,420 4.30 4.36 4.21 0 0 0
19/03/2020
4.30
 12,960 4.35 4.35 4.24 0 120 -0.0
18/03/2020
4.35
 17,120 4.35 4.36 4.30 0 0 0
17/03/2020
4.35
 48,010 4.47 4.47 4.16 0 5,000 -0.0
16/03/2020
4.47
 1,330 4.48 4.48 4.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |