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)
17/10/2019
4.42
 6,490 4.42 4.42 4.42 0 0 0
16/10/2019
4.42
 7,360 4.38 4.42 4.36 0 0 0
15/10/2019
4.38
 5,270 4.36 4.40 4.38 0 0 0
14/10/2019
4.36
 1,050 4.36 4.38 4.36 10 0 0.0
11/10/2019
4.36
 3,110 4.35 4.36 4.34 10 0 0.0
10/10/2019
4.35
 7,280 4.33 4.35 4.33 0 0 0
09/10/2019
4.33
 13,370 4.33 4.33 4.32 0 0 0
08/10/2019
4.33
 2,440 4.31 4.35 4.25 0 0 0
07/10/2019
4.31
 4,400 4.31 4.31 4.31 0 0 0
04/10/2019
4.31
 3,510 4.30 4.31 4.30 20 0 0.0
03/10/2019
4.30
 68,700 4.33 4.33 4.24 3,000 0 0.0
02/10/2019
4.33
 24,380 4.35 4.36 4.31 1,920 0 0.0
01/10/2019
4.35
 4,990 4.36 4.38 4.35 0 0 0
30/09/2019
4.36
 30,500 4.42 4.42 4.34 400 0 0.0
27/09/2019
4.42
 21,400 4.45 4.45 4.33 1,040 0 0.0
26/09/2019
4.45
 2,010 4.47 4.47 4.42 0 0 0
25/09/2019
4.47
 34,220 4.44 4.47 4.13 10 0 0.0
24/09/2019
4.44
 19,170 4.47 4.47 4.44 0 0 0
23/09/2019
4.47
 5,530 4.45 4.48 4.46 0 0 0
20/09/2019
4.45
 30,760 4.45 4.48 4.45 0 0 0
19/09/2019
4.45
 5,750 4.46 4.46 4.44 0 0 0
18/09/2019
4.46
 1,000 4.45 4.46 4.46 0 0 0
17/09/2019
4.45
 21,910 4.48 4.48 4.43 12,920 0 0.1
16/09/2019
4.48
 4,540 4.45 4.48 4.42 0 0 0
13/09/2019
4.45
 370 4.48 4.48 4.42 0 0 0
12/09/2019
4.48
 0 4.48 4.48 4.48 0 0 0
11/09/2019
4.48
 0 4.48 4.48 4.48 0 0 0
10/09/2019
4.48
 3,780 4.48 4.48 4.44 0 0 0
09/09/2019
4.48
 53,420 4.51 4.51 4.45 29,310 0 0.2
06/09/2019
4.51
 26,440 4.48 4.51 4.48 18,060 0 0.1
05/09/2019
4.48
 4,440 4.46 4.48 4.45 0 0 0
04/09/2019
4.46
 25,260 4.48 4.51 4.46 0 0 0
03/09/2019
4.48
 8,310 4.51 4.51 4.46 0 0 0
30/08/2019
4.51
 11,010 4.48 4.51 4.43 0 0 0
29/08/2019
4.48
 20,570 4.45 4.51 4.45 0 0 0
28/08/2019
4.45
 48,990 4.53 4.53 4.43 0 0 0
27/08/2019
4.53
 14,400 4.53 4.54 4.48 0 0 0
26/08/2019
4.53
 12,970 4.54 4.54 4.42 0 0 0
23/08/2019
4.54
 14,280 4.50 4.54 4.47 40 0 0.0
22/08/2019
4.50
 22,020 4.50 4.54 4.50 0 0 0
21/08/2019
4.50
 14,710 4.47 4.51 4.47 0 0 0
20/08/2019
4.47
 18,110 4.51 4.51 4.42 0 0 0
19/08/2019
4.51
 570 4.54 4.54 4.45 0 0 0
16/08/2019
4.54
 320 4.54 4.54 4.49 0 0 0
15/08/2019
4.54
 500 4.52 4.54 4.54 0 0 0
14/08/2019
4.52
 9,330 4.58 4.65 4.50 0 0 0
13/08/2019
4.58
 190 4.58 4.59 4.58 0 0 0
12/08/2019
4.58
 990 4.49 4.58 4.48 0 0 0
09/08/2019
4.49
 14,900 4.54 4.54 4.47 0 0 0
08/08/2019
4.54
 21,060 4.51 4.66 4.48 0 0 0
07/08/2019
4.51
 13,920 4.60 4.60 4.51 0 0 0
06/08/2019
4.60
 11,490 4.60 4.60 4.54 0 0 0
05/08/2019
4.60
 5,170 4.61 4.66 4.60 0 0 0
02/08/2019
4.61
 20 4.66 4.66 4.61 0 0 0
01/08/2019
4.66
 6,000 4.61 4.66 4.66 0 0 0
31/07/2019
4.61
 5,570 4.69 4.69 4.61 0 0 0
30/07/2019
4.69
 40 4.69 4.69 4.61 0 0 0
29/07/2019
4.69
 210 4.66 4.72 4.69 0 0 0
26/07/2019
4.66
 10,950 4.66 4.67 4.66 0 0 0
25/07/2019
4.66
 25,710 4.66 4.69 4.66 0 0 0
24/07/2019
4.66
 2,770 4.67 4.67 4.66 0 0 0
23/07/2019
4.67
 190 4.67 4.72 4.67 0 0 0
22/07/2019
4.67
 9,320 4.72 4.72 4.67 0 0 0
19/07/2019
4.72
 19,270 4.75 4.75 4.66 0 0 0
18/07/2019
4.75
 10 4.75 4.75 4.75 0 0 0
17/07/2019
4.75
 4,060 4.76 4.76 4.66 0 0 0
16/07/2019
4.76
 10,830 4.67 4.76 4.67 0 0 0
15/07/2019
4.67
 640 4.75 4.76 4.67 0 0 0
12/07/2019
4.75
 7,070 4.76 4.76 4.66 0 0 0
11/07/2019
4.76
 3,010 4.66 4.76 4.76 0 0 0
10/07/2019
4.66
 40 4.65 4.77 4.66 0 0 0
09/07/2019
4.65
 2,060 4.64 4.84 4.65 0 0 0
08/07/2019
4.64
 990 4.77 4.77 4.61 0 0 0
05/07/2019
4.77
 360 4.78 4.78 4.70 0 0 0
04/07/2019
4.78
 5,460 4.76 4.78 4.72 0 0 0
03/07/2019
4.76
 50 4.66 4.77 4.66 30 0 0.0
02/07/2019
4.66
 310 4.75 4.75 4.66 300 0 0.0
01/07/2019
4.75
 31,840 4.66 4.84 4.60 0 0 0
28/06/2019
4.66
 65,170 4.66 4.90 4.60 0 0 0
27/06/2019
4.66
 10,020 4.66 4.66 4.60 0 0 0
26/06/2019
4.66
 38,560 4.66 4.71 4.61 0 0 0
25/06/2019
4.66
 16,290 4.56 4.66 4.58 0 0 0
24/06/2019
4.56
 101,460 4.65 4.65 4.56 33,380 0 0.3
21/06/2019
4.65
 6,760 4.56 4.65 4.56 0 0 0
20/06/2019
4.56
 1,500 4.55 4.69 4.56 1,420 0 0.0
19/06/2019
4.55
 2,030 4.72 4.72 4.55 10 0 0
18/06/2019
4.72
 3,210 4.66 4.72 4.54 0 0 0
17/06/2019
4.66
 2,910 4.66 4.66 4.46 0 0 0
14/06/2019
4.66
 32,510 4.78 4.78 4.54 0 0 0
13/06/2019
4.78
 220 4.77 4.78 4.57 0 0 0
12/06/2019
4.77
 250 4.78 4.78 4.77 0 0 0
11/06/2019
4.78
 5,350 4.66 4.78 4.63 260 260 0
10/06/2019
4.66
 4,840 4.66 4.66 4.63 0 0 0
07/06/2019
4.66
 3,670 4.69 4.69 4.61 0 0 0
06/06/2019
4.69
 10,100 4.77 4.77 4.69 0 0 0
05/06/2019
4.77
 1,270 4.69 4.78 4.66 0 0 0
04/06/2019
4.69
 6,830 4.78 4.81 4.66 0 5,370 -0.0
03/06/2019
4.78
 18,280 4.84 4.84 4.66 0 0 0
31/05/2019
4.84
 10,160 4.78 4.84 4.84 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/05/2019
4.78
 41,030 4.78 4.90 4.78 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |