CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
4.08
 34,220 4.08 4.11 4.08 0 0 0
21/09/2018
4.08
 91,590 4.08 4.11 4.08 0 0 0
20/09/2018
4.08
 167,460 4.08 4.13 4.06 14,040 0 0.1
19/09/2018
4.08
 17,890 4.06 4.08 4.05 0 200 -0.0
18/09/2018
4.06
 24,790 4.06 4.07 4.06 0 0 0
17/09/2018
4.06
 3,880 4.10 4.10 4.06 0 0 0
14/09/2018
4.10
 2,620 4.10 4.10 4.06 0 0 0
13/09/2018
4.10
 54,660 4.10 4.12 4.08 0 0 0
12/09/2018
4.10
 63,510 4.08 4.13 4.08 0 0 0
11/09/2018
4.08
 83,470 4.13 4.13 4.05 300 500 -0.0
10/09/2018
4.13
 2,090 4.13 4.13 4.12 0 0 0
07/09/2018
4.13
 15,210 4.13 4.13 4.03 0 0 0
06/09/2018
4.13
 4,440 4.13 4.13 4.02 0 0 0
05/09/2018
4.13
 16,930 4.13 4.13 4.03 0 5,900 -0.0
04/09/2018
4.13
 11,480 4.15 4.16 4.13 0 0 0
31/08/2018
4.15
 48,040 4.13 4.16 4.05 100 0 0.0
30/08/2018
4.13
 44,320 4.10 4.13 4.03 100 0 0.0
29/08/2018
4.10
 30,790 4.02 4.10 4.02 0 0 0
28/08/2018
4.02
 22,300 4.04 4.08 4.02 0 0 0
27/08/2018
4.04
 24,970 4.05 4.08 3.97 0 0 0
24/08/2018
4.05
 4,680 4.02 4.06 4.05 0 0 0
23/08/2018
4.02
 100 4.08 4.08 4.02 0 0 0
22/08/2018
4.08
 20,710 4.10 4.10 4.02 0 0 0
21/08/2018
4.10
 41,000 4.06 4.10 4.04 0 0 0
20/08/2018
4.06
 87,990 4.05 4.06 3.99 0 0 0
17/08/2018
4.05
 43,960 4.03 4.05 4.00 0 0 0
16/08/2018
4.03
 5,400 4.02 4.03 4.02 0 0 0
15/08/2018
4.02
 16,030 4.10 4.10 4.02 10 0 0
14/08/2018
4.10
 12,440 4.02 4.10 4.05 0 0 0
13/08/2018
4.02
 21,540 4.03 4.10 4.02 0 0 0
10/08/2018
4.03
 39,440 4.07 4.12 4.03 0 3,540 -0.0
09/08/2018
4.07
 13,010 4.02 4.07 4.02 0 0 0
08/08/2018
4.02
 8,650 4.06 4.06 4.02 0 0 0
07/08/2018
4.06
 18,960 4.06 4.07 4.03 0 0 0
06/08/2018
4.06
 8,130 4.05 4.06 4.04 0 0 0
03/08/2018
4.05
 2,000 4.08 4.08 4.05 0 1,000 -0.0
02/08/2018
4.08
 53,030 4.08 4.10 4.05 0 1,000 -0.0
01/08/2018
4.08
 10,820 4.04 4.08 4.01 0 0 0
31/07/2018
4.04
 5,500 4.08 4.08 4.02 0 2,000 -0.0
30/07/2018
4.08
 10,870 4.08 4.13 4.02 0 0 0
27/07/2018
4.08
 10,920 4.08 4.08 4.05 0 0 0
26/07/2018
4.08
 5,220 4.10 4.10 4.05 0 0 0
25/07/2018
4.10
 19,470 4.05 4.10 4.06 0 2,000 -0.0
24/07/2018
4.05
 42,280 4.06 4.12 4.05 0 1,520 -0.0
23/07/2018
4.06
 34,290 4.02 4.06 4.02 0 0 0
20/07/2018
4.02
 6,030 3.98 4.02 3.97 0 0 0
19/07/2018
3.98
 43,400 4.02 4.02 3.97 0 1,500 -0.0
18/07/2018
4.02
 6,060 4.02 4.02 3.91 6,000 0 0.0
17/07/2018
4.02
 8,530 3.97 4.02 3.89 0 0 0
16/07/2018
3.97
 12,820 3.96 3.99 3.96 0 0 0
13/07/2018
3.96
 91,000 3.96 3.96 3.90 0 3,000 -0.0
12/07/2018
3.96
 2,890 3.94 3.96 3.89 0 0 0
11/07/2018
3.94
 10,750 3.97 3.97 3.87 0 0 0
10/07/2018
3.97
 16,410 3.89 3.97 3.89 0 0 0
09/07/2018
3.89
 11,160 3.96 3.96 3.80 0 2,000 -0.0
06/07/2018
3.96
 1,320 3.96 3.96 3.86 0 0 0
05/07/2018
3.96
 16,610 3.97 3.99 3.86 0 2,000 -0.0
04/07/2018
3.97
 610 3.91 4.02 3.91 0 210 -0.0
03/07/2018
3.91
 500 3.95 3.95 3.91 0 0 0
02/07/2018
3.95
 13,680 3.97 3.99 3.90 0 2,000 -0.0
29/06/2018
3.97
 68,400 3.97 3.97 3.85 0 0 0
28/06/2018
3.97
 1,440 3.93 3.97 3.91 0 0 0
27/06/2018
3.93
 16,170 3.89 3.93 3.87 0 0 0
26/06/2018
3.89
 310 3.93 3.93 3.89 0 0 0
25/06/2018
3.93
 22,660 3.92 3.97 3.93 0 0 0
22/06/2018
3.92
 39,430 3.93 3.94 3.91 0 0 0
21/06/2018
3.93
 14,260 3.97 3.97 3.91 0 0 0
20/06/2018
3.97
 4,340 3.89 3.97 3.87 0 0 0
19/06/2018
3.89
 35,440 3.99 3.99 3.89 0 0 0
18/06/2018
3.99
 30,510 3.99 3.99 3.91 0 0 0
15/06/2018
3.99
 14,330 3.97 3.99 3.91 0 0 0
14/06/2018
3.97
 31,110 3.90 3.97 3.90 0 0 0
13/06/2018
3.90
 38,680 3.91 3.98 3.90 0 0 0
12/06/2018
3.91
 31,420 3.97 3.97 3.91 0 0 0
11/06/2018
3.97
 4,510 3.96 3.97 3.94 0 0 0
08/06/2018
3.96
 198,310 3.97 3.98 3.91 0 0 0
07/06/2018
3.97
 27,230 3.97 3.97 3.93 0 0 0
06/06/2018
3.97
 36,800 3.97 3.97 3.91 0 0 0
05/06/2018
3.97
 102,250 3.98 4.02 3.91 0 0 0
04/06/2018
3.98
 16,030 4.02 4.02 3.98 0 0 0
01/06/2018
4.02
 28,360 3.99 4.05 3.97 0 0 0
31/05/2018
3.99
 90,330 3.97 4.04 3.97 0 0 0
30/05/2018
3.97
 29,550 3.97 3.97 3.91 0 0 0
29/05/2018
3.97
 77,690 3.91 4.02 3.86 0 0 0
28/05/2018
3.91
 283,420 4.06 4.06 3.91 30,600 0 0.2
25/05/2018
4.06
 31,690 4.05 4.13 4.05 7,500 0 0.1
24/05/2018
4.05
 37,440 4.09 4.09 4.02 0 0 0
23/05/2018
4.09
 57,960 4.09 4.10 3.99 0 0 0
22/05/2018
4.09
 56,460 4.12 4.14 4.02 0 0 0
21/05/2018
4.12
 98,250 4.12 4.13 4.00 0 0 0
18/05/2018
4.12
 36,240 4.13 4.18 4.02 700 0 0.0
17/05/2018
4.13
 58,240 4.05 4.23 4.00 0 0 0
16/05/2018
4.05
 174,280 4.18 4.18 3.99 0 0 0
15/05/2018
4.18
 141,870 4.35 4.37 4.18 0 0 0
14/05/2018
4.35
 80,860 4.46 4.50 4.35 0 0 0
11/05/2018
4.46
 118,910 4.46 4.46 4.40 0 0 0
10/05/2018: Cổ tức tiền mặt tỉ lệ: 9%
10/05/2018
4.46
 63,820 4.40 4.56 4.32 0 0 0
09/05/2018
4.40
 409,380 4.33 4.40 4.26 0 0 0
08/05/2018
4.33
 220,190 4.40 4.40 4.31 0 0 0
07/05/2018
4.40
 207,760 4.49 4.55 4.40 21,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |