CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.15
(-1.26%)
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
(2026-02-23) 		-0.05 -0.42% 17,077,500 81,100 1.1
11.75
13.60
11.80
2 tháng
(2026-01-19) 		0.10 0.84% 23,505,500 83,400 1.1
11.75
13.60
11.80
3 tháng
(2025-12-19) 		0.60 5.29% 27,237,300 41,100 0.6
11.35
13.60
11.80
6 tháng
(2025-09-22) 		0.15 1.27% 42,774,100 -1,954,400 -22.6
11.30
13.60
11.80
12 tháng
(2025-03-24) 		-1.34 -10.10% 108,838,200 -7,658,100 -93.8
10.13
13.62
11.80
24 tháng
(2024-03-29) 		2.51 26.65% 284,680,500 -486,200 12.6
9.09
16.36
11.80
36 tháng
(2023-04-04) 		3.89 48.20% 408,727,100 2,225,963 38.0
7.19
16.36
11.80
60 tháng
(2021-04-14) 		5.52 85.71% 656,847,600 1,602,848 39.1
4.70
16.36
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |