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)
14/10/2019
3.97
 1,050 3.97 3.99 3.97 10 0 0.0
11/10/2019
3.97
 3,110 3.95 3.97 3.95 10 0 0.0
10/10/2019
3.95
 7,280 3.94 3.95 3.94 0 0 0
09/10/2019
3.94
 13,370 3.94 3.94 3.93 0 0 0
08/10/2019
3.94
 2,440 3.92 3.96 3.87 0 0 0
07/10/2019
3.92
 4,400 3.92 3.92 3.92 0 0 0
04/10/2019
3.92
 3,510 3.91 3.92 3.91 20 0 0.0
03/10/2019
3.91
 68,700 3.94 3.94 3.86 3,000 0 0.0
02/10/2019
3.94
 24,380 3.96 3.97 3.92 1,920 0 0.0
01/10/2019
3.96
 4,990 3.97 3.98 3.96 0 0 0
30/09/2019
3.97
 30,500 4.02 4.02 3.95 400 0 0.0
27/09/2019
4.02
 21,400 4.05 4.05 3.94 1,040 0 0.0
26/09/2019
4.05
 2,010 4.06 4.06 4.03 0 0 0
25/09/2019
4.06
 34,220 4.04 4.06 3.76 10 0 0.0
24/09/2019
4.04
 19,170 4.07 4.07 4.04 0 0 0
23/09/2019
4.07
 5,530 4.05 4.08 4.05 0 0 0
20/09/2019
4.05
 30,760 4.05 4.08 4.05 0 0 0
19/09/2019
4.05
 5,750 4.05 4.05 4.04 0 0 0
18/09/2019
4.05
 1,000 4.05 4.05 4.05 0 0 0
17/09/2019
4.05
 21,910 4.08 4.08 4.03 12,920 0 0.1
16/09/2019
4.08
 4,540 4.05 4.08 4.02 0 0 0
13/09/2019
4.05
 370 4.08 4.08 4.03 0 0 0
12/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
11/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
10/09/2019
4.08
 3,780 4.08 4.08 4.04 0 0 0
09/09/2019
4.08
 53,420 4.10 4.10 4.05 29,310 0 0.2
06/09/2019
4.10
 26,440 4.08 4.10 4.08 18,060 0 0.1
05/09/2019
4.08
 4,440 4.05 4.08 4.05 0 0 0
04/09/2019
4.05
 25,260 4.08 4.10 4.05 0 0 0
03/09/2019
4.08
 8,310 4.10 4.10 4.05 0 0 0
30/08/2019
4.10
 11,010 4.08 4.10 4.03 0 0 0
29/08/2019
4.08
 20,570 4.05 4.10 4.05 0 0 0
28/08/2019
4.05
 48,990 4.12 4.12 4.03 0 0 0
27/08/2019
4.12
 14,400 4.13 4.13 4.08 0 0 0
26/08/2019
4.13
 12,970 4.13 4.13 4.03 0 0 0
23/08/2019
4.13
 14,280 4.09 4.13 4.06 40 0 0.0
22/08/2019
4.09
 22,020 4.09 4.13 4.09 0 0 0
21/08/2019
4.09
 14,710 4.07 4.10 4.07 0 0 0
20/08/2019
4.07
 18,110 4.10 4.10 4.03 0 0 0
19/08/2019
4.10
 570 4.13 4.13 4.05 0 0 0
16/08/2019
4.13
 320 4.13 4.13 4.08 0 0 0
15/08/2019
4.13
 500 4.11 4.13 4.13 0 0 0
14/08/2019
4.11
 9,330 4.16 4.24 4.10 0 0 0
13/08/2019
4.16
 190 4.17 4.17 4.16 0 0 0
12/08/2019
4.17
 990 4.09 4.17 4.08 0 0 0
09/08/2019
4.09
 14,900 4.13 4.13 4.07 0 0 0
08/08/2019
4.13
 21,060 4.10 4.24 4.08 0 0 0
07/08/2019
4.10
 13,920 4.19 4.19 4.10 0 0 0
06/08/2019
4.19
 11,490 4.19 4.19 4.13 0 0 0
05/08/2019
4.19
 5,170 4.19 4.24 4.19 0 0 0
02/08/2019
4.19
 20 4.24 4.24 4.19 0 0 0
01/08/2019
4.24
 6,000 4.19 4.24 4.24 0 0 0
31/07/2019
4.19
 5,570 4.27 4.27 4.19 0 0 0
30/07/2019
4.27
 40 4.27 4.27 4.20 0 0 0
29/07/2019
4.27
 210 4.24 4.30 4.27 0 0 0
26/07/2019
4.24
 10,950 4.24 4.25 4.24 0 0 0
25/07/2019
4.24
 25,710 4.24 4.27 4.24 0 0 0
24/07/2019
4.24
 2,770 4.25 4.25 4.24 0 0 0
23/07/2019
4.25
 190 4.25 4.30 4.25 0 0 0
22/07/2019
4.25
 9,320 4.29 4.30 4.25 0 0 0
19/07/2019
4.29
 19,270 4.32 4.32 4.24 0 0 0
18/07/2019
4.32
 10 4.32 4.32 4.32 0 0 0
17/07/2019
4.32
 4,060 4.33 4.33 4.24 0 0 0
16/07/2019
4.33
 10,830 4.25 4.33 4.25 0 0 0
15/07/2019
4.25
 640 4.32 4.33 4.25 0 0 0
12/07/2019
4.32
 7,070 4.33 4.33 4.24 0 0 0
11/07/2019
4.33
 3,010 4.24 4.33 4.33 0 0 0
10/07/2019
4.24
 40 4.23 4.34 4.24 0 0 0
09/07/2019
4.23
 2,060 4.22 4.41 4.23 0 0 0
08/07/2019
4.22
 990 4.34 4.34 4.20 0 0 0
05/07/2019
4.34
 360 4.35 4.35 4.27 0 0 0
04/07/2019
4.35
 5,460 4.33 4.35 4.30 0 0 0
03/07/2019
4.33
 50 4.24 4.34 4.24 30 0 0.0
02/07/2019
4.24
 310 4.32 4.32 4.24 300 0 0.0
01/07/2019
4.32
 31,840 4.24 4.41 4.19 0 0 0
28/06/2019
4.24
 65,170 4.24 4.46 4.19 0 0 0
27/06/2019
4.24
 10,020 4.24 4.24 4.19 0 0 0
26/06/2019
4.24
 38,560 4.24 4.28 4.20 0 0 0
25/06/2019
4.24
 16,290 4.15 4.24 4.16 0 0 0
24/06/2019
4.15
 101,460 4.24 4.24 4.15 33,380 0 0.3
21/06/2019
4.24
 6,760 4.15 4.24 4.15 0 0 0
20/06/2019
4.15
 1,500 4.14 4.26 4.15 1,420 0 0.0
19/06/2019
4.14
 2,030 4.29 4.30 4.14 10 0 0
18/06/2019
4.29
 3,210 4.24 4.29 4.13 0 0 0
17/06/2019
4.24
 2,910 4.24 4.24 4.05 0 0 0
14/06/2019
4.24
 32,510 4.35 4.35 4.13 0 0 0
13/06/2019
4.35
 220 4.34 4.35 4.16 0 0 0
12/06/2019
4.34
 250 4.35 4.35 4.34 0 0 0
11/06/2019
4.35
 5,350 4.24 4.35 4.21 260 260 0
10/06/2019
4.24
 4,840 4.24 4.24 4.21 0 0 0
07/06/2019
4.24
 3,670 4.27 4.27 4.20 0 0 0
06/06/2019
4.27
 10,100 4.34 4.34 4.27 0 0 0
05/06/2019
4.34
 1,270 4.27 4.35 4.24 0 0 0
04/06/2019
4.27
 6,830 4.35 4.38 4.24 0 5,370 -0.0
03/06/2019
4.35
 18,280 4.41 4.41 4.24 0 0 0
31/05/2019
4.41
 10,160 4.35 4.41 4.41 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/05/2019
4.35
 41,030 4.35 4.46 4.35 10 0 0
29/05/2019
4.35
 208,180 4.34 4.38 4.25 0 0 0
28/05/2019
4.34
 10,060 4.35 4.35 4.23 0 0 0
27/05/2019
4.35
 10,400 4.35 4.35 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |