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
(2025-11-04) 		-0.25 -2.11% 4,378,700 -92,200 -1.1
11.55
11.85
11.70
2 tháng
(2025-10-06) 		-0.20 -1.69% 10,871,100 -1,391,900 -16.2
11.30
12.20
11.70
3 tháng
(2025-09-05) 		-0.45 -3.73% 16,147,000 -2,205,500 -25.8
11.30
12.20
11.70
6 tháng
(2025-06-09) 		-0.70 -5.69% 54,364,400 -6,892,400 -82.3
11.30
13.15
11.70
12 tháng
(2024-12-09) 		-1.79 -13.34% 128,784,100 -7,482,300 -92.1
10.13
16.36
11.70
24 tháng
(2023-12-15) 		3.50 43.23% 274,582,500 -435,227 12.9
8.10
16.36
11.70
36 tháng
(2022-12-20) 		5.64 94.58% 398,109,700 2,262,065 42.5
5.78
16.36
11.70
60 tháng
(2020-12-30) 		5.65 94.94% 634,768,940 1,487,568 37.9
4.70
16.36
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
12.65
 540,600 12.80 12.90 12.65 61,300 9,300 0.7
14/07/2025
12.75
 526,100 12.85 12.85 12.65 3,700 62,700 -0.8
11/07/2025
12.85
 342,000 13.15 13.15 12.85 5,700 23,500 0
10/07/2025
12.95
 1,029,100 12.80 13.10 12.80 68,800 91,000 0
09/07/2025
12.75
 588,000 12.70 12.75 12.60 65,200 12,100 0
08/07/2025
12.65
 356,500 12.70 12.75 12.60 14,100 25,000 -0.1
07/07/2025
12.65
 212,200 12.60 12.70 12.55 1,300 12,600 -0.1
04/07/2025
12.60
 101,200 12.70 12.75 12.55 0 0 0
03/07/2025
12.60
 552,900 12.45 12.85 12.45 100,100 15,100 1.1
02/07/2025
12.45
 257,900 12.45 12.55 12.40 54,600 0 0.7
01/07/2025
12.45
 241,200 12.50 12.55 12.40 400 4,400 -0.0
30/06/2025
12.50
 168,400 12.50 12.55 12.40 6,800 0 0.1
27/06/2025
12.45
 183,700 12.60 12.60 12.45 0 0 0
26/06/2025
12.50
 195,300 12.60 12.60 12.45 600 41,000 -0.5
25/06/2025
12.55
 212,600 12.55 12.70 12.55 0 11,100 -0.1
24/06/2025
12.55
 266,300 12.55 12.70 12.55 8,100 8,300 -0.0
23/06/2025
12.85
 623,000 12.95 12.95 12.60 19,900 10,500 0.1
20/06/2025
12.55
 259,600 12.60 12.70 12.55 0 7,700 -0.1
19/06/2025
12.65
 265,900 12.75 12.75 12.60 0 24,000 -0.3
18/06/2025
12.75
 239,900 12.85 12.95 12.70 0 35,400 -0.5
17/06/2025
12.75
 306,600 13.25 13.25 12.75 0 10,700 -0.1
16/06/2025
13.05
 635,500 13 13.35 13 64,600 13,100 0.7
13/06/2025
12.75
 537,400 12.65 12.95 12.55 59,300 19,600 0.5
12/06/2025
12.50
 139,000 12.50 12.50 12.35 10,700 3,000 0.1
11/06/2025
12.35
 200,000 12.30 12.40 12.25 15,100 17,200 -0.0
10/06/2025
12.20
 215,800 12.15 12.40 12.15 100 1,500 -0.0
09/06/2025
12.30
 284,800 12.70 12.70 12.30 100 16,900 -0.2
06/06/2025
12.70
 267,800 12.85 12.95 12.70 0 2,700 -0.0
05/06/2025
12.85
 250,100 12.95 13.10 12.80 41,300 32,600 0.1
04/06/2025
12.95
 406,300 12.70 13.15 12.70 16,900 10,700 0.1
03/06/2025
12.75
 380,400 12.80 12.85 12.70 3,800 9,100 -0.1
02/06/2025
12.80
 401,200 12.90 12.90 12.60 31,800 12,100 0.2
30/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2025
12.85
 636,500 13 13.20 12.75 0 33,000 -0.4
29/05/2025
13.20
 960,800 13.29 13.29 12.97 15,400 145,500 -1.8
28/05/2025
13.20
 784,500 13.62 13.66 13.15 11,900 58,700 -0.7
27/05/2025
13.57
 954,100 13.62 13.90 13.39 11,800 79,200 -1.0
26/05/2025
13.48
 1,034,700 12.92 13.48 12.74 30,800 83,900 -0.7
23/05/2025
12.92
 768,300 12.64 12.92 12.60 63,000 54,600 0.1
22/05/2025
12.55
 568,400 12.55 12.78 12.50 32,100 124,400 0
21/05/2025
12.46
 406,500 12.55 12.60 12.27 70,200 35,700 0.4
20/05/2025
12.41
 432,100 12.27 12.60 12.27 35,900 104,600 -0.9
19/05/2025
12.36
 846,900 12.36 12.69 12.36 75,900 25,500 0
16/05/2025
12.36
 253,300 12.41 12.55 12.32 32,100 7,700 0
15/05/2025
12.41
 263,800 12.60 12.60 12.32 12,100 40,100 0
14/05/2025
12.41
 341,200 12.32 12.50 12.27 100 8,200 0
13/05/2025
12.46
 510,000 12.55 12.64 12.41 110,300 56,300 0
12/05/2025
12.46
 325,300 12.50 12.55 12.18 0 30,600 0
09/05/2025
12.36
 595,900 12.18 12.50 12.04 22,500 55,000 0
08/05/2025
12.04
 408,400 11.95 12.08 11.81 65,600 64,500 0
07/05/2025
11.85
 226,500 11.85 11.99 11.81 15,800 20,100 0
06/05/2025
11.90
 337,300 11.71 11.95 11.71 78,200 2,500 0
05/05/2025
11.81
 204,000 11.90 11.90 11.71 22,900 11,300 0
29/04/2025
11.71
 216,200 11.67 11.81 11.53 17,300 16,500 0.0
28/04/2025
11.43
 399,800 12.04 12.04 11.43 15,100 24,900 -0.1
25/04/2025
11.90
 351,900 11.81 11.99 11.71 21,500 25,800 -0.1
24/04/2025
11.76
 673,100 11.62 11.90 11.48 143,900 7,600 1.7
23/04/2025
11.48
 210,000 11.57 11.57 11.29 21,100 18,100 0.0
22/04/2025
11.48
 547,700 11.25 11.62 10.69 54,300 46,600 0.1
21/04/2025
11.25
 280,300 11.53 11.53 11.20 10,500 44,300 -0.4
18/04/2025
11.57
 192,000 11.57 11.71 11.48 7,600 600 0.1
17/04/2025
11.43
 128,600 11.15 11.43 11.15 28,600 2,000 0.3
16/04/2025
11.34
 180,600 11.62 11.81 11.34 30,900 19,700 0.1
15/04/2025
11.57
 317,700 11.85 11.99 11.53 22,300 19,000 0.0
14/04/2025
11.85
 462,400 11.57 11.90 11.43 2,600 83,700 -1.0
11/04/2025
11.53
 591,300 11.57 11.57 11.06 14,500 7,900 0.1
10/04/2025
10.83
 39,700 10.83 10.83 10.83 0 0 0
09/04/2025
10.13
 1,527,900 9.99 10.74 9.99 177,900 110,100 0.7
08/04/2025
10.74
 592,300 10.74 10.74 10.74 0 0 0
04/04/2025
11.53
 1,221,300 11.53 11.62 11.53 1,000 67,700 -0.8
03/04/2025
12.36
 925,200 12.46 12.60 12.36 21,300 200 0.3
02/04/2025
13.25
 476,000 13.34 13.57 13.25 18,800 188,600 -2.4
01/04/2025
13.20
 305,200 13.11 13.34 13.11 18,300 61,400 -0.6
31/03/2025
13.01
 767,600 13.29 13.34 12.83 29,900 63,000 -0.5
28/03/2025
13.34
 291,400 13.48 13.48 13.34 0 38,900 -0.6
27/03/2025
13.39
 301,100 13.62 13.62 13.34 1,800 49,100 -0.7
26/03/2025
13.62
 466,900 13.62 13.85 13.48 2,500 124,400 -1.8
25/03/2025
13.57
 617,400 13.43 13.62 13.25 0 0 0
24/03/2025
13.29
 492,100 13.62 13.62 13.25 22,500 141,400 -1.7
21/03/2025
13.48
 763,200 13.25 13.76 13.25 0 0 0
20/03/2025
13.48
 988,900 13.80 13.90 13.43 158,000 27,800 1.9
19/03/2025
13.80
 948,100 13.94 14.04 13.62 131,900 70,300 0.9
18/03/2025
13.94
 437,600 14.04 14.36 13.94 13,100 10,700 0.0
17/03/2025
14.04
 431,000 13.94 14.22 13.90 19,000 2,200 0.3
14/03/2025
13.94
 1,036,200 14.64 14.64 13.94 76,600 15,200 0.9
13/03/2025
14.36
 1,003,600 15.20 15.34 14.36 3,000 84,500 -1.3
12/03/2025
15.34
 546,200 15.80 15.80 15.34 0 210,300 -3.5
11/03/2025
15.62
 766,500 15.06 15.76 15.06 35,900 129,100 -1.6
10/03/2025
15.25
 783,600 15.38 15.43 15.20 0 151,500 -2.5
07/03/2025
15.29
 684,700 15.01 15.38 15.01 47,300 105,211 -1.0
06/03/2025
14.97
 396,600 15.01 15.01 14.87 30,300 4,800 0.4
05/03/2025
14.87
 387,300 15.06 15.15 14.87 13,500 36,300 -0.4
04/03/2025
15.06
 806,100 14.87 15.20 14.73 131,300 142,900 -0.2
03/03/2025
14.87
 2,050,900 15.71 15.71 14.87 109,900 60,100 0.8
28/02/2025
15.71
 260,100 16.08 16.08 15.66 4,800 25,000 -0.3
27/02/2025
15.80
 649,100 15.48 15.85 15.48 222,300 19,700 3.4
26/02/2025
15.52
 925,600 15.99 16.13 15.48 102,300 38,300 1.1
25/02/2025
15.85
 555,100 16.17 16.17 15.80 300 77,800 -1.3
24/02/2025
15.94
 783,100 15.99 16.36 15.80 17,000 107,900 -1.6
21/02/2025
16.36
 1,447,300 15.66 16.55 15.48 116,400 111,800 0.1
20/02/2025
15.57
 1,074,000 15.29 15.94 15.29 152,410 126,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |