CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
3.71
 10,820 3.67 3.71 3.65 0 0 0
31/07/2018
3.67
 5,500 3.71 3.71 3.66 0 2,000 -0.0
30/07/2018
3.71
 10,870 3.71 3.76 3.66 0 0 0
27/07/2018
3.71
 10,920 3.71 3.71 3.69 0 0 0
26/07/2018
3.71
 5,220 3.73 3.73 3.69 0 0 0
25/07/2018
3.73
 19,470 3.69 3.73 3.69 0 2,000 -0.0
24/07/2018
3.69
 42,280 3.70 3.75 3.68 0 1,520 -0.0
23/07/2018
3.70
 34,290 3.65 3.70 3.65 0 0 0
20/07/2018
3.65
 6,030 3.62 3.65 3.61 0 0 0
19/07/2018
3.62
 43,400 3.66 3.66 3.61 0 1,500 -0.0
18/07/2018
3.66
 6,060 3.66 3.66 3.56 6,000 0 0.0
17/07/2018
3.66
 8,530 3.61 3.66 3.54 0 0 0
16/07/2018
3.61
 12,820 3.60 3.63 3.60 0 0 0
13/07/2018
3.60
 91,000 3.60 3.60 3.55 0 3,000 -0.0
12/07/2018
3.60
 2,890 3.58 3.60 3.54 0 0 0
11/07/2018
3.58
 10,750 3.61 3.61 3.52 0 0 0
10/07/2018
3.61
 16,410 3.54 3.61 3.54 0 0 0
09/07/2018
3.54
 11,160 3.60 3.60 3.46 0 2,000 -0.0
06/07/2018
3.60
 1,320 3.60 3.60 3.51 0 0 0
05/07/2018
3.60
 16,610 3.61 3.63 3.51 0 2,000 -0.0
04/07/2018
3.61
 610 3.56 3.65 3.56 0 210 -0.0
03/07/2018
3.56
 500 3.59 3.59 3.56 0 0 0
02/07/2018
3.59
 13,680 3.61 3.63 3.55 0 2,000 -0.0
29/06/2018
3.61
 68,400 3.61 3.61 3.50 0 0 0
28/06/2018
3.61
 1,440 3.57 3.61 3.56 0 0 0
27/06/2018
3.57
 16,170 3.54 3.58 3.52 0 0 0
26/06/2018
3.54
 310 3.58 3.58 3.54 0 0 0
25/06/2018
3.58
 22,660 3.56 3.61 3.58 0 0 0
22/06/2018
3.56
 39,430 3.57 3.58 3.56 0 0 0
21/06/2018
3.57
 14,260 3.61 3.61 3.56 0 0 0
20/06/2018
3.61
 4,340 3.54 3.61 3.52 0 0 0
19/06/2018
3.54
 35,440 3.63 3.63 3.54 0 0 0
18/06/2018
3.63
 30,510 3.63 3.63 3.56 0 0 0
15/06/2018
3.63
 14,330 3.61 3.63 3.56 0 0 0
14/06/2018
3.61
 31,110 3.55 3.61 3.55 0 0 0
13/06/2018
3.55
 38,680 3.56 3.62 3.55 0 0 0
12/06/2018
3.56
 31,420 3.61 3.61 3.56 0 0 0
11/06/2018
3.61
 4,510 3.60 3.61 3.58 0 0 0
08/06/2018
3.60
 198,310 3.61 3.62 3.56 0 0 0
07/06/2018
3.61
 27,230 3.61 3.61 3.58 0 0 0
06/06/2018
3.61
 36,800 3.61 3.61 3.56 0 0 0
05/06/2018
3.61
 102,250 3.62 3.66 3.56 0 0 0
04/06/2018
3.62
 16,030 3.65 3.65 3.62 0 0 0
01/06/2018
3.65
 28,360 3.63 3.68 3.61 0 0 0
31/05/2018
3.63
 90,330 3.61 3.67 3.61 0 0 0
30/05/2018
3.61
 29,550 3.61 3.61 3.56 0 0 0
29/05/2018
3.61
 77,690 3.56 3.66 3.51 0 0 0
28/05/2018
3.56
 283,420 3.69 3.70 3.56 30,600 0 0.2
25/05/2018
3.69
 31,690 3.69 3.76 3.68 7,500 0 0.1
24/05/2018
3.69
 37,440 3.72 3.72 3.66 0 0 0
23/05/2018
3.72
 57,960 3.72 3.73 3.63 0 0 0
22/05/2018
3.72
 56,460 3.75 3.76 3.65 0 0 0
21/05/2018
3.75
 98,250 3.75 3.76 3.64 0 0 0
18/05/2018
3.75
 36,240 3.76 3.81 3.66 700 0 0.0
17/05/2018
3.76
 58,240 3.68 3.85 3.64 0 0 0
16/05/2018
3.68
 174,280 3.81 3.81 3.63 0 0 0
15/05/2018
3.81
 141,870 3.96 3.98 3.81 0 0 0
14/05/2018
3.96
 80,860 4.05 4.10 3.96 0 0 0
11/05/2018
4.05
 118,910 4.05 4.05 4.00 0 0 0
10/05/2018: Cổ tức tiền mặt tỉ lệ: 9%
10/05/2018
4.05
 63,820 4.00 4.15 3.93 0 0 0
09/05/2018
4.00
 409,380 3.94 4.00 3.88 0 0 0
08/05/2018
3.94
 220,190 4.00 4.00 3.92 0 0 0
07/05/2018
4.00
 207,760 4.08 4.14 4.00 21,200 0 0.2
04/05/2018
4.08
 173,230 4.09 4.11 4.03 0 5,000 -0.0
03/05/2018
4.09
 157,420 4.11 4.11 4.05 0 5,770 -0.1
02/05/2018
4.11
 357,750 3.87 4.14 3.88 0 0 0
27/04/2018
3.87
 169,070 3.84 3.87 3.84 0 0 0
26/04/2018
3.84
 136,100 3.86 3.93 3.83 0 0 0
24/04/2018
3.86
 117,940 3.83 3.86 3.82 0 0 0
23/04/2018
3.83
 123,050 3.88 3.90 3.83 0 0 0
20/04/2018
3.88
 61,950 3.89 3.89 3.87 0 0 0
19/04/2018
3.89
 152,970 3.76 3.92 3.76 0 0 0
18/04/2018
3.76
 38,820 3.76 3.78 3.75 0 0 0
17/04/2018
3.76
 52,480 3.75 3.78 3.76 0 0 0
16/04/2018
3.75
 25,260 3.78 3.80 3.75 0 0 0
13/04/2018
3.78
 71,240 3.77 3.78 3.74 0 0 0
12/04/2018
3.77
 101,860 3.76 3.77 3.74 13,000 0 0.1
11/04/2018
3.76
 34,270 3.76 3.78 3.74 0 0 0
10/04/2018
3.76
 45,590 3.85 3.85 3.74 0 0 0
09/04/2018
3.85
 69,020 3.75 3.85 3.75 0 0 0
06/04/2018
3.75
 71,720 3.74 3.78 3.74 5,900 0 0.0
05/04/2018
3.74
 46,300 3.78 3.78 3.72 0 0 0
04/04/2018
3.78
 74,050 3.72 3.79 3.72 1,040 0 0.0
03/04/2018
3.72
 105,410 3.72 3.76 3.70 0 0 0
02/04/2018
3.72
 64,040 3.80 3.80 3.65 0 0 0
30/03/2018
3.80
 4,240 3.80 3.81 3.74 0 0 0
29/03/2018
3.80
 22,770 3.82 3.82 3.75 0 0 0
28/03/2018
3.82
 13,810 3.80 3.82 3.75 0 0 0
27/03/2018
3.80
 86,820 3.83 3.83 3.80 36,710 0 0.3
26/03/2018
3.83
 106,480 3.72 3.85 3.74 57,650 0 0.5
23/03/2018
3.72
 14,910 3.72 3.78 3.60 0 0 0
22/03/2018
3.72
 71,330 3.78 3.80 3.71 0 0 0
21/03/2018
3.78
 58,360 3.72 3.78 3.71 90 0 0.0
20/03/2018
3.72
 29,750 3.74 3.77 3.72 0 0 0
19/03/2018
3.74
 45,970 3.75 3.78 3.72 0 0 0
16/03/2018
3.75
 14,820 3.80 3.82 3.75 0 0 0
15/03/2018
3.80
 86,220 3.78 3.80 3.74 50,000 0 0.4
14/03/2018
3.78
 84,320 3.84 3.84 3.78 26,470 0 0.2
13/03/2018
3.84
 34,980 3.89 3.89 3.84 0 0 0
12/03/2018
3.89
 10,160 3.84 3.92 3.83 5,530 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |