CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.15
(1.27%)
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
(2025-12-29) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
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)
05/09/2025
12.05
 335,300 12.05 12.25 12.05 3,800 0 0.0
04/09/2025
12.10
 580,300 12.15 12.30 12.05 20,000 200,600 -2.2
03/09/2025
12.25
 552,200 12.15 12.45 12.15 2,300 200 0.0
29/08/2025
12.15
 667,900 11.90 12.20 11.90 0 200,800 -2.4
28/08/2025
11.85
 354,400 11.95 12 11.80 0 200,900 0
27/08/2025
11.90
 465,100 12 12.10 11.85 800 300,000 -3.6
26/08/2025
12
 226,600 11.80 12 11.80 800 0 0.0
25/08/2025
11.85
 253,000 11.95 12.05 11.80 100 7,200 -0.1
22/08/2025
11.80
 974,100 12 12.15 11.70 0 36,300 -0.4
21/08/2025
12
 1,135,900 12.30 12.40 12 17,000 400,000 -4.7
20/08/2025
12.30
 792,200 12.50 12.50 12 8,900 26,500 -0.2
19/08/2025
12.45
 996,500 12.45 12.55 12.40 36,200 429,600 -4.9
18/08/2025
12.45
 703,200 12.50 12.60 12.45 0 179,400 -2.2
15/08/2025
12.45
 1,421,300 12.75 12.75 12.45 26,400 632,200 -7.6
14/08/2025
12.60
 1,063,800 12.85 12.90 12.60 29,600 448,300 -5.3
13/08/2025
12.75
 1,214,600 13.05 13.10 12.70 12,700 839,000 -10.6
12/08/2025
13
 1,729,500 12.90 13.50 12.85 210,500 665,600 -6.0
11/08/2025
12.90
 1,063,300 13.05 13.10 12.80 318,300 524,300 -2.6
08/08/2025
12.95
 1,030,100 13 13.10 12.80 195,000 6,100 2.5
07/08/2025
12.90
 613,700 12.80 12.90 12.75 276,400 3,300 3.5
06/08/2025
12.70
 472,600 12.65 12.75 12.55 300 32,800 -0.4
05/08/2025
12.65
 687,000 12.80 12.90 12.60 13,600 19,300 -0.1
04/08/2025
12.80
 416,400 13 13 12.60 6,000 216,100 -2.7
01/08/2025
12.75
 708,200 12.45 13 12.40 88,000 107,400 -0.3
31/07/2025
12.45
 906,100 12.65 12.65 12.30 0 222,700 -2.8
30/07/2025
12.60
 831,000 12.45 12.70 12.45 300 80,200 -1.0
29/07/2025
12.60
 1,236,900 13.20 13.25 12.60 100,500 171,300 -0.9
28/07/2025
13.10
 1,095,300 13.10 13.25 13.05 243,800 426,200 -2.4
25/07/2025
13
 1,643,600 13.15 13.40 13 87,300 273,300 -2.4
24/07/2025
13.15
 684,800 12.95 13.25 12.90 58,800 29,100 0.4
23/07/2025
12.95
 855,400 13 13 12.75 57,300 50,000 0.1
22/07/2025
12.95
 626,900 12.90 13 12.80 6,700 34,500 -0.4
21/07/2025
13
 813,900 13.20 13.40 13 28,400 96,900 -0.9
18/07/2025
13
 897,000 12.80 13 12.75 169,000 400 2.2
17/07/2025
12.80
 798,900 12.90 13 12.65 74,300 2,900 0.9
16/07/2025
12.80
 224,200 12.70 12.80 12.70 21,000 18,600 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |