CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
4.34
 4,190 4.34 4.34 4.34 0 0 0
03/11/2020
4.34
 20 4.34 4.34 4.28 0 0 0
02/11/2020
4.34
 5,360 4.29 4.34 4.28 0 0 0
30/10/2020
4.29
 3,210 4.29 4.34 4.29 2,000 0 0.0
29/10/2020
4.29
 190 4.30 4.30 4.27 0 0 0
28/10/2020
4.30
 30,950 4.35 4.35 4.30 9,760 10,000 -0.0
27/10/2020
4.35
 30,950 4.30 4.38 4.31 0 0 0
26/10/2020
4.30
 8,650 4.28 4.30 4.28 7,200 0 0.0
23/10/2020
4.28
 26,450 4.35 4.35 4.28 0 0 0
22/10/2020
4.35
 34,960 4.35 4.35 4.32 200 0 0.0
21/10/2020
4.35
 54,640 4.32 4.36 4.34 34,950 0 0.2
20/10/2020
4.32
 6,710 4.35 4.35 4.32 0 0 0
19/10/2020
4.35
 11,360 4.33 4.35 4.30 8,400 0 0.1
16/10/2020
4.33
 9,110 4.31 4.35 4.30 0 0 0
15/10/2020
4.31
 11,380 4.35 4.35 4.31 0 0 0
14/10/2020
4.35
 7,890 4.35 4.36 4.32 1,000 0 0.0
13/10/2020
4.35
 9,020 4.30 4.40 4.30 0 0 0
12/10/2020
4.30
 31,030 4.31 4.35 4.28 0 0 0
09/10/2020
4.31
 7,890 4.31 4.36 4.31 1,000 0 0.0
08/10/2020
4.31
 15,580 4.35 4.38 4.31 1,000 0 0.0
07/10/2020
4.35
 10,170 4.35 4.38 4.35 1,000 0 0.0
06/10/2020
4.35
 4,580 4.35 4.41 4.35 0 0 0
05/10/2020
4.35
 5,930 4.13 4.40 4.17 0 0 0
02/10/2020
4.13
 68,800 4.31 4.41 4.13 0 66,910 -0.5
01/10/2020
4.31
 22,720 4.31 4.35 4.31 0 0 0
30/09/2020
4.31
 14,590 4.40 4.40 4.29 0 0 0
29/09/2020
4.40
 30,460 4.41 4.41 4.38 0 0 0
28/09/2020
4.41
 40,440 4.38 4.50 4.36 0 0 0
25/09/2020
4.38
 131,370 4.29 4.41 4.28 0 0 0
24/09/2020
4.29
 37,100 4.31 4.35 4.29 0 0 0
23/09/2020
4.31
 17,080 4.28 4.31 4.26 9,600 0 0.1
22/09/2020
4.28
 37,140 4.33 4.33 4.26 0 0 0
21/09/2020
4.33
 71,190 4.27 4.34 4.29 0 0 0
18/09/2020
4.27
 1,550 4.28 4.28 4.27 0 0 0
17/09/2020
4.28
 10,330 4.30 4.35 4.28 0 0 0
16/09/2020
4.30
 10,490 4.28 4.30 4.28 0 0 0
15/09/2020
4.28
 94,710 4.31 4.31 4.28 0 34,850 -0.2
14/09/2020
4.31
 22,040 4.31 4.35 4.31 0 10,350 -0.1
11/09/2020
4.31
 7,100 4.31 4.35 4.31 0 4,800 -0.0
10/09/2020
4.31
 13,800 4.31 4.32 4.31 0 3,650 -0.0
09/09/2020
4.31
 8,430 4.35 4.38 4.24 0 1,800 -0.0
08/09/2020
4.35
 4,000 4.38 4.38 4.35 0 800 -0.0
07/09/2020
4.38
 110 4.38 4.41 4.38 0 0 0
04/09/2020
4.38
 37,730 4.38 4.38 4.35 0 5,550 -0.0
03/09/2020
4.38
 26,950 4.35 4.38 4.34 0 5,470 -0.0
01/09/2020
4.35
 54,900 4.35 4.35 4.34 1,000 0 0.0
31/08/2020
4.35
 19,100 4.35 4.35 4.31 0 0 0
28/08/2020
4.35
 21,540 4.38 4.38 4.35 0 0 0
27/08/2020
4.38
 13,700 4.38 4.38 4.35 0 0 0
26/08/2020
4.38
 34,180 4.35 4.40 4.30 0 0 0
25/08/2020
4.35
 7,350 4.35 4.35 4.31 0 0 0
24/08/2020
4.35
 45,930 4.28 4.35 4.28 0 0 0
21/08/2020
4.28
 9,960 4.28 4.28 4.25 0 0 0
20/08/2020
4.28
 30,690 4.22 4.28 4.22 0 0 0
19/08/2020
4.22
 18,300 4.19 4.28 4.19 0 0 0
18/08/2020
4.19
 13,160 4.18 4.22 4.18 0 0 0
17/08/2020
4.18
 8,050 4.19 4.19 4.16 0 0 0
14/08/2020
4.19
 21,790 4.19 4.21 4.19 0 0 0
13/08/2020
4.19
 14,480 4.17 4.19 4.13 0 0 0
12/08/2020
4.17
 7,190 4.19 4.19 4.17 0 0 0
11/08/2020
4.19
 1,100 4.19 4.19 4.18 0 0 0
10/08/2020
4.19
 2,530 4.19 4.19 4.10 0 0 0
07/08/2020
4.19
 1,640 4.11 4.19 3.99 500 0 0.0
06/08/2020
4.11
 2,850 4.10 4.11 4.10 1,000 0 0.0
05/08/2020
4.10
 15,470 4.10 4.10 4.10 0 0 0
04/08/2020
4.10
 28,770 4.00 4.15 4.04 0 13,150 -0.1
03/08/2020
4.00
 21,560 3.91 4.03 3.91 0 0 0
31/07/2020
3.91
 6,310 3.91 3.91 3.79 0 0 0
30/07/2020
3.91
 24,640 3.82 3.91 3.87 0 0 0
29/07/2020
3.82
 19,510 3.85 3.85 3.82 0 0 0
28/07/2020
3.85
 48,220 3.71 3.85 3.71 0 0 0
27/07/2020
3.71
 61,540 3.97 3.97 3.71 40 0 0.0
24/07/2020
3.97
 84,100 4.21 4.21 3.92 230 0 0.0
23/07/2020
4.21
 16,210 4.19 4.23 4.15 500 0 0.0
22/07/2020
4.19
 50,780 4.21 4.23 4.17 0 0 0
21/07/2020
4.21
 34,990 4.22 4.25 4.18 300 0 0.0
20/07/2020
4.22
 105,130 4.40 4.40 4.20 20 0 0.0
17/07/2020
4.40
 29,580 4.41 4.41 4.35 10 0 0.0
16/07/2020
4.41
 14,830 4.41 4.41 4.39 0 0 0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2020
4.41
 27,170 4.39 4.53 4.35 0 0 0
14/07/2020
4.39
 99,660 4.38 4.39 4.35 0 0 0
13/07/2020
4.38
 63,770 4.39 4.39 4.31 0 0 0
10/07/2020
4.39
 91,160 4.37 4.40 4.19 590 0 0.0
09/07/2020
4.37
 110,350 4.32 4.37 4.32 0 0 0
08/07/2020
4.32
 49,960 4.32 4.34 4.30 400 0 0.0
07/07/2020
4.32
 84,910 4.30 4.38 4.30 10 0 0
06/07/2020
4.30
 107,170 4.30 4.32 4.27 0 27,160 -0.2
03/07/2020
4.30
 74,290 4.27 4.35 4.29 0 35,690 -0.3
02/07/2020
4.27
 130,320 4.30 4.31 4.27 0 51,900 -0.4
01/07/2020
4.30
 93,620 4.27 4.39 4.28 10,000 16,210 -0.0
30/06/2020
4.27
 192,230 4.23 4.41 4.26 0 55,710 -0.4
29/06/2020
4.23
 72,100 4.23 4.24 4.19 0 55,000 -0.4
26/06/2020
4.23
 57,030 4.15 4.23 4.14 0 55,000 -0.4
25/06/2020
4.15
 27,410 4.19 4.24 4.13 0 5,120 -0.0
24/06/2020
4.19
 10,820 4.20 4.24 4.19 0 1,120 -0.0
23/06/2020
4.20
 28,780 4.19 4.24 4.19 0 8,900 -0.1
22/06/2020
4.19
 5,470 4.20 4.24 4.19 0 4,610 -0.0
19/06/2020
4.20
 12,390 4.24 4.41 4.20 0 5,000 -0.0
18/06/2020
4.24
 5,610 4.24 4.24 4.13 0 1,640 -0.0
17/06/2020
4.24
 19,290 4.23 4.24 4.08 0 4,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |