CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
3.84
 49,520 3.83 3.91 3.83 0 0 0
08/03/2018
3.83
 23,870 3.84 3.87 3.83 0 0 0
07/03/2018
3.84
 59,030 3.87 3.91 3.83 0 30 -0.0
06/03/2018
3.87
 84,650 3.96 3.96 3.83 0 4,000 -0.0
05/03/2018
3.96
 116,220 3.92 4.00 3.87 0 0 0
02/03/2018
3.92
 127,880 3.78 3.94 3.76 1,970 0 0.0
01/03/2018
3.78
 48,640 3.80 3.82 3.72 0 0 0
28/02/2018
3.80
 91,710 3.66 3.82 3.69 20,310 0 0.2
27/02/2018
3.66
 81,140 3.65 3.69 3.65 33,380 0 0.3
26/02/2018
3.65
 77,900 3.67 3.69 3.64 0 0 0
23/02/2018
3.67
 73,600 3.67 3.69 3.65 0 0 0
22/02/2018
3.67
 60,440 3.68 3.69 3.65 0 0 0
21/02/2018
3.68
 23,610 3.65 3.68 3.63 0 0 0
13/02/2018
3.65
 32,930 3.74 3.74 3.63 0 0 0
12/02/2018
3.74
 27,720 3.55 3.74 3.64 960 0 0.0
09/02/2018
3.55
 112,820 3.63 3.63 3.51 0 80 -0.0
08/02/2018
3.63
 38,290 3.60 3.65 3.51 0 0 0
07/02/2018
3.60
 55,750 3.56 3.69 3.56 0 0 0
06/02/2018
3.56
 215,280 3.83 3.83 3.56 1,200 27,230 -0.2
05/02/2018
3.83
 60,180 3.90 3.90 3.75 0 240 -0.0
02/02/2018
3.90
 7,920 3.90 3.92 3.87 0 0 0
01/02/2018
3.90
 179,440 3.92 3.96 3.83 127,610 0 1.1
31/01/2018
3.92
 179,590 3.84 3.96 3.83 30,410 0 0.3
30/01/2018
3.84
 30,750 3.85 3.89 3.84 0 0 0
29/01/2018
3.85
 94,630 3.85 3.91 3.84 0 0 0
26/01/2018
3.85
 116,690 3.89 3.92 3.85 0 3,000 -0.0
25/01/2018
3.89
 220,680 3.79 3.89 3.78 59,980 0 0.5
22/01/2018
3.79
 304,860 3.83 3.87 3.78 0 0 0
19/01/2018
3.83
 147,640 3.80 3.83 3.76 0 0 0
18/01/2018
3.80
 134,140 3.85 3.85 3.78 0 0 0
17/01/2018
3.85
 171,760 3.89 3.96 3.85 0 0 0
16/01/2018
3.89
 107,540 3.89 3.92 3.85 0 0 0
15/01/2018
3.89
 202,380 3.94 3.96 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |