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)
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
16/06/2020
4.23
 8,470 4.18 4.23 4.16 10 1,630 -0.0
15/06/2020
4.18
 46,120 4.24 4.24 4.16 0 8,810 -0.1
12/06/2020
4.24
 23,720 4.19 4.24 4.16 0 16,010 -0.1
11/06/2020
4.19
 113,340 4.24 4.30 4.19 12,000 20,960 -0.1
10/06/2020
4.24
 24,440 4.24 4.24 4.20 10,000 5,880 0.0
09/06/2020
4.24
 17,300 4.24 4.24 4.23 0 7,000 -0.1
08/06/2020
4.24
 105,280 4.24 4.30 4.19 0 21,080 -0.2
05/06/2020
4.24
 40,770 4.25 4.27 4.24 0 500 -0.0
04/06/2020
4.25
 24,260 4.24 4.30 4.24 0 500 -0.0
03/06/2020
4.24
 28,740 4.22 4.24 4.16 0 16,110 -0.1
02/06/2020
4.22
 69,530 4.24 4.25 4.19 0 58,100 -0.4
01/06/2020
4.24
 17,960 4.24 4.27 4.24 0 500 -0.0
29/05/2020
4.24
 29,880 4.24 4.30 4.21 0 500 -0.0
28/05/2020
4.24
 35,190 4.19 4.29 4.20 5,000 500 0.0
27/05/2020
4.19
 16,420 4.19 4.24 4.19 0 500 -0.0
26/05/2020
4.19
 32,600 4.08 4.36 4.08 0 500 -0.0
25/05/2020
4.08
 54,480 3.99 4.08 3.99 510 100 0.0
22/05/2020
3.99
 7,540 3.99 3.99 3.96 0 0 0
21/05/2020
3.99
 13,820 3.94 3.99 3.94 0 330 -0.0
20/05/2020
3.94
 15,170 3.91 3.94 3.91 0 330 -0.0
19/05/2020
3.91
 23,590 3.89 3.92 3.89 0 330 -0.0
18/05/2020
3.89
 8,940 3.89 3.90 3.89 0 330 -0.0
15/05/2020
3.89
 20,790 3.86 4.02 3.89 0 330 -0.0
14/05/2020
3.86
 36,730 3.85 3.94 3.86 0 5,760 -0.0
13/05/2020
3.85
 14,490 3.83 3.86 3.81 0 5,000 -0.0
12/05/2020
3.83
 20,800 3.86 3.86 3.82 0 10,570 -0.1
11/05/2020
3.86
 30,620 3.86 3.91 3.86 20 9,190 -0.1
08/05/2020
3.86
 11,870 3.86 3.91 3.84 0 3,740 -0.0
07/05/2020
3.86
 13,160 3.86 3.91 3.83 0 3,830 -0.0
06/05/2020
3.86
 39,810 3.82 3.86 3.82 0 11,360 -0.1
05/05/2020
3.82
 80,430 3.82 3.86 3.82 0 24,250 -0.2
04/05/2020
3.82
 29,220 3.78 3.87 3.80 0 6,630 -0.0
29/04/2020
3.78
 22,720 3.77 3.80 3.78 10 330 -0.0
28/04/2020
3.77
 10,730 3.77 3.83 3.64 0 330 -0.0
27/04/2020
3.77
 26,120 3.79 3.80 3.75 0 330 -0.0
24/04/2020
3.79
 15,120 3.79 3.83 3.79 0 330 -0.0
23/04/2020
3.79
 35,580 3.75 3.88 3.70 0 330 -0.0
22/04/2020
3.75
 118,560 3.86 3.86 3.75 0 330 -0.0
21/04/2020
3.86
 18,870 3.91 3.91 3.80 0 330 -0.0
20/04/2020
3.91
 9,820 3.77 3.91 3.77 0 330 -0.0
17/04/2020
3.77
 12,940 3.69 3.79 3.72 0 330 -0.0
16/04/2020
3.69
 11,120 3.66 3.70 3.69 0 330 -0.0
15/04/2020
3.66
 23,540 3.66 3.69 3.59 0 330 -0.0
14/04/2020
3.66
 21,800 3.69 3.69 3.66 0 990 -0.0
13/04/2020
3.69
 3,530 3.71 3.71 3.63 0 0 0
10/04/2020
3.71
 24,050 3.63 3.73 3.63 0 0 0
09/04/2020
3.63
 27,720 3.50 3.63 3.52 0 330 -0.0
08/04/2020
3.50
 14,160 3.50 3.58 3.49 0 330 -0.0
07/04/2020
3.50
 12,840 3.49 3.63 3.45 0 330 -0.0
06/04/2020
3.49
 44,980 3.36 3.59 3.48 0 330 -0.0
03/04/2020
3.36
 37,420 3.34 3.45 3.35 0 330 -0.0
01/04/2020
3.34
 7,300 3.28 3.41 3.30 0 330 -0.0
31/03/2020
3.28
 10,850 3.28 3.43 3.28 0 330 -0.0
30/03/2020
3.28
 25,310 3.52 3.52 3.28 6,000 330 0.0
27/03/2020
3.52
 7,760 3.44 3.55 3.43 10 0 0.0
26/03/2020
3.44
 29,890 3.63 3.63 3.44 20 0 0.0
25/03/2020
3.63
 8,950 3.44 3.63 3.36 0 0 0
24/03/2020
3.44
 2,210 3.59 3.68 3.34 0 310 -0.0
23/03/2020
3.59
 32,250 3.86 3.90 3.59 140 0 0.0
20/03/2020
3.86
 6,420 3.91 3.97 3.83 0 0 0
19/03/2020
3.91
 12,960 3.96 3.96 3.86 0 120 -0.0
18/03/2020
3.96
 17,120 3.96 3.97 3.91 0 0 0
17/03/2020
3.96
 48,010 4.06 4.06 3.78 0 5,000 -0.0
16/03/2020
4.06
 1,330 4.08 4.08 3.80 0 0 0
13/03/2020
4.08
 140,530 4.02 4.08 3.74 3,010 190 0.0
12/03/2020
4.02
 19,980 4.04 4.07 3.86 40 350 -0.0
11/03/2020
4.04
 58,210 4.13 4.13 4.04 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |