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)
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
24/05/2019
4.35
 35,610 4.35 4.40 4.30 0 0 0
23/05/2019
4.35
 17,840 4.35 4.38 4.35 0 0 0
22/05/2019
4.35
 61,880 4.35 4.39 4.35 0 0 0
21/05/2019
4.35
 114,930 4.32 4.35 4.30 0 0 0
20/05/2019
4.32
 18,610 4.33 4.33 4.31 0 0 0
17/05/2019
4.33
 32,370 4.35 4.38 4.30 0 0 0
16/05/2019
4.35
 32,930 4.35 4.45 4.30 0 0 0
15/05/2019
4.35
 68,650 4.33 4.40 4.33 0 0 0
14/05/2019
4.33
 4,070 4.31 4.37 4.31 0 0 0
13/05/2019
4.31
 92,410 4.40 4.40 4.30 0 0 0
10/05/2019
4.40
 25,780 4.39 4.44 4.40 0 0 0
09/05/2019
4.39
 29,190 4.26 4.39 4.28 0 0 0
08/05/2019
4.26
 110 4.30 4.30 4.26 0 0 0
07/05/2019
4.30
 34,560 4.25 4.35 4.20 0 0 0
06/05/2019
4.25
 1,540 4.20 4.25 4.20 0 0 0
03/05/2019
4.20
 1,400 4.20 4.20 4.20 0 0 0
02/05/2019
4.20
 3,600 4.33 4.33 4.20 0 0 0
26/04/2019
4.33
 7,150 4.40 4.40 4.28 0 0 0
25/04/2019
4.40
 3,650 4.40 4.40 4.20 0 0 0
24/04/2019
4.40
 7,130 4.33 4.40 4.30 0 0 0
23/04/2019
4.33
 2,130 4.30 4.33 4.18 0 0 0
22/04/2019
4.30
 5,720 4.30 4.30 4.15 0 1,200 -0.0
19/04/2019
4.30
 9,430 4.33 4.33 4.21 0 0 0
18/04/2019
4.33
 5,450 4.35 4.35 4.33 4,420 0 0.0
17/04/2019
4.35
 7,660 4.35 4.35 4.22 0 0 0
16/04/2019
4.35
 12,350 4.35 4.35 4.20 0 0 0
12/04/2019
4.35
 2,060 4.40 4.40 4.30 0 0 0
11/04/2019
4.40
 16,100 4.27 4.43 4.27 0 0 0
10/04/2019
4.27
 7,620 4.44 4.44 4.21 20 0 0.0
09/04/2019
4.44
 10,950 4.45 4.45 4.23 0 0 0
08/04/2019
4.45
 15,300 4.45 4.45 4.35 0 0 0
05/04/2019
4.45
 76,570 4.50 4.50 4.28 0 0 0
04/04/2019
4.50
 26,960 4.22 4.51 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |