CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-0.10
(-0.84%)
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) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
4.49
 173,230 4.50 4.51 4.43 0 5,000 -0.0
03/05/2018
4.50
 157,420 4.51 4.52 4.45 0 5,770 -0.1
02/05/2018
4.51
 357,750 4.25 4.55 4.26 0 0 0
27/04/2018
4.25
 169,070 4.22 4.25 4.22 0 0 0
26/04/2018
4.22
 136,100 4.24 4.32 4.21 0 0 0
24/04/2018
4.24
 117,940 4.21 4.24 4.20 0 0 0
23/04/2018
4.21
 123,050 4.26 4.28 4.21 0 0 0
20/04/2018
4.26
 61,950 4.28 4.28 4.25 0 0 0
19/04/2018
4.28
 152,970 4.13 4.30 4.13 0 0 0
18/04/2018
4.13
 38,820 4.13 4.16 4.12 0 0 0
17/04/2018
4.13
 52,480 4.12 4.16 4.13 0 0 0
16/04/2018
4.12
 25,260 4.15 4.18 4.12 0 0 0
13/04/2018
4.15
 71,240 4.15 4.16 4.11 0 0 0
12/04/2018
4.15
 101,860 4.13 4.15 4.11 13,000 0 0.1
11/04/2018
4.13
 34,270 4.13 4.15 4.11 0 0 0
10/04/2018
4.13
 45,590 4.23 4.23 4.11 0 0 0
09/04/2018
4.23
 69,020 4.12 4.23 4.12 0 0 0
06/04/2018
4.12
 71,720 4.11 4.16 4.11 5,900 0 0.0
05/04/2018
4.11
 46,300 4.16 4.16 4.08 0 0 0
04/04/2018
4.16
 74,050 4.09 4.16 4.09 1,040 0 0.0
03/04/2018
4.09
 105,410 4.08 4.13 4.07 0 0 0
02/04/2018
4.08
 64,040 4.18 4.18 4.01 0 0 0
30/03/2018
4.18
 4,240 4.18 4.19 4.11 0 0 0
29/03/2018
4.18
 22,770 4.20 4.20 4.12 0 0 0
28/03/2018
4.20
 13,810 4.18 4.20 4.12 0 0 0
27/03/2018
4.18
 86,820 4.21 4.21 4.18 36,710 0 0.3
26/03/2018
4.21
 106,480 4.09 4.23 4.11 57,650 0 0.5
23/03/2018
4.09
 14,910 4.08 4.15 3.96 0 0 0
22/03/2018
4.08
 71,330 4.16 4.18 4.07 0 0 0
21/03/2018
4.16
 58,360 4.08 4.16 4.07 90 0 0.0
20/03/2018
4.08
 29,750 4.11 4.14 4.08 0 0 0
19/03/2018
4.11
 45,970 4.12 4.16 4.08 0 0 0
16/03/2018
4.12
 14,820 4.18 4.20 4.12 0 0 0
15/03/2018
4.18
 86,220 4.16 4.18 4.11 50,000 0 0.4
14/03/2018
4.16
 84,320 4.22 4.22 4.16 26,470 0 0.2
13/03/2018
4.22
 34,980 4.27 4.27 4.22 0 0 0
12/03/2018
4.27
 10,160 4.22 4.30 4.21 5,530 8,000 -0.0
09/03/2018
4.22
 49,520 4.21 4.30 4.21 0 0 0
08/03/2018
4.21
 23,870 4.22 4.25 4.21 0 0 0
07/03/2018
4.22
 59,030 4.25 4.30 4.21 0 30 -0.0
06/03/2018
4.25
 84,650 4.35 4.35 4.21 0 4,000 -0.0
05/03/2018
4.35
 116,220 4.30 4.40 4.25 0 0 0
02/03/2018
4.30
 127,880 4.16 4.33 4.13 1,970 0 0.0
01/03/2018
4.16
 48,640 4.18 4.20 4.08 0 0 0
28/02/2018
4.18
 91,710 4.02 4.20 4.06 20,310 0 0.2
27/02/2018
4.02
 81,140 4.01 4.06 4.01 33,380 0 0.3
26/02/2018
4.01
 77,900 4.03 4.06 4.00 0 0 0
23/02/2018
4.03
 73,600 4.03 4.06 4.01 0 0 0
22/02/2018
4.03
 60,440 4.04 4.05 4.01 0 0 0
21/02/2018
4.04
 23,610 4.01 4.04 3.99 0 0 0
13/02/2018
4.01
 32,930 4.11 4.11 3.99 0 0 0
12/02/2018
4.11
 27,720 3.90 4.11 4.00 960 0 0.0
09/02/2018
3.90
 112,820 3.99 3.99 3.86 0 80 -0.0
08/02/2018
3.99
 38,290 3.96 4.01 3.86 0 0 0
07/02/2018
3.96
 55,750 3.91 4.06 3.91 0 0 0
06/02/2018
3.91
 215,280 4.21 4.21 3.91 1,200 27,230 -0.2
05/02/2018
4.21
 60,180 4.29 4.29 4.12 0 240 -0.0
02/02/2018
4.29
 7,920 4.28 4.30 4.25 0 0 0
01/02/2018
4.28
 179,440 4.30 4.35 4.21 127,610 0 1.1
31/01/2018
4.30
 179,590 4.22 4.35 4.21 30,410 0 0.3
30/01/2018
4.22
 30,750 4.23 4.27 4.22 0 0 0
29/01/2018
4.23
 94,630 4.23 4.29 4.23 0 0 0
26/01/2018
4.23
 116,690 4.28 4.30 4.23 0 3,000 -0.0
25/01/2018
4.28
 220,680 4.17 4.28 4.16 59,980 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |