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)
16/10/2017
3.54
 81,890 3.52 3.55 3.52 0 0 0
13/10/2017
3.52
 67,100 3.53 3.53 3.52 0 5,000 -0.0
12/10/2017
3.53
 20,690 3.53 3.56 3.51 0 0 0
11/10/2017
3.53
 47,350 3.52 3.53 3.51 0 0 0
10/10/2017
3.52
 91,300 3.51 3.55 3.51 0 0 0
09/10/2017
3.51
 66,090 3.52 3.52 3.51 0 0 0
06/10/2017
3.52
 116,760 3.53 3.54 3.52 0 0 0
05/10/2017
3.53
 86,800 3.52 3.53 3.50 0 0 0
04/10/2017
3.52
 40,090 3.53 3.54 3.50 0 0 0
03/10/2017
3.53
 122,840 3.57 3.57 3.51 0 0 0
02/10/2017
3.57
 106,610 3.57 3.57 3.55 0 0 0
29/09/2017
3.57
 69,070 3.57 3.58 3.54 40 8,260 -0.1
28/09/2017
3.57
 211,000 3.54 3.61 3.54 650 0 0.0
27/09/2017
3.54
 86,040 3.52 3.54 3.52 0 0 0
26/09/2017
3.52
 208,730 3.53 3.54 3.52 0 0 0
25/09/2017
3.53
 203,530 3.52 3.54 3.50 0 0 0
22/09/2017
3.52
 175,880 3.52 3.54 3.52 0 0 0
21/09/2017
3.52
 162,110 3.52 3.54 3.51 0 0 0
20/09/2017
3.52
 71,340 3.54 3.56 3.51 0 0 0
19/09/2017
3.54
 207,260 3.50 3.56 3.50 0 3,000 -0.0
18/09/2017
3.50
 103,710 3.51 3.52 3.50 0 0 0
15/09/2017
3.51
 18,340 3.51 3.51 3.50 0 0 0
14/09/2017
3.51
 40,220 3.48 3.52 3.48 0 0 0
13/09/2017
3.48
 857,700 3.47 3.52 3.47 0 340,720 -2.4
12/09/2017
3.47
 18,990 3.48 3.48 3.45 0 0 0
11/09/2017
3.48
 17,860 3.49 3.49 3.43 0 0 0
08/09/2017
3.49
 23,410 3.51 3.55 3.49 0 0 0
07/09/2017
3.51
 310,710 3.45 3.55 3.45 115,670 0 0.8
06/09/2017
3.45
 28,450 3.45 3.45 3.44 0 0 0
05/09/2017
3.45
 24,990 3.45 3.45 3.44 300 0 0.0
01/09/2017
3.45
 311,140 3.46 3.46 3.43 0 300,130 -2.1
31/08/2017
3.46
 219,140 3.42 3.47 3.42 5,000 174,500 -1.2
30/08/2017
3.42
 401,720 3.42 3.46 3.42 0 248,630 -1.7
29/08/2017
3.42
 123,940 3.45 3.48 3.42 0 0 0
28/08/2017
3.45
 38,410 3.45 3.46 3.45 0 0 0
25/08/2017
3.45
 39,570 3.48 3.48 3.45 0 0 0
24/08/2017
3.48
 335,080 3.47 3.48 3.45 0 300,000 -2.1
23/08/2017
3.47
 123,470 3.51 3.51 3.46 0 110,000 -0.8
22/08/2017
3.51
 340,590 3.42 3.51 3.42 108,420 0 0.8
21/08/2017
3.42
 399,100 3.43 3.45 3.42 10,100 300,740 -2.0
18/08/2017
3.43
 166,610 3.44 3.47 3.41 3,000 0 0.0
17/08/2017
3.44
 128,530 3.48 3.48 3.44 0 38,000 -0.3
16/08/2017
3.48
 175,090 3.52 3.52 3.47 10,000 59,790 -0.4
15/08/2017
3.52
 130,880 3.50 3.53 3.50 1,000 0 0.0
14/08/2017
3.50
 73,520 3.50 3.51 3.49 5,000 0 0.0
11/08/2017
3.50
 44,130 3.49 3.51 3.47 0 0 0
10/08/2017
3.49
 62,230 3.49 3.52 3.48 0 0 0
09/08/2017
3.49
 575,630 3.48 3.56 3.47 100 430,000 -3.1
08/08/2017
3.48
 297,320 3.55 3.56 3.48 400 261,980 -1.9
07/08/2017
3.55
 268,260 3.51 3.56 3.52 70,100 270,000 -1.4
04/08/2017
3.51
 328,910 3.52 3.56 3.51 0 300,000 -2.2
03/08/2017
3.52
 306,100 3.52 3.55 3.51 30,920 200,000 -1.2
02/08/2017
3.52
 220,780 3.57 3.57 3.51 0 134,990 -1.0
01/08/2017
3.57
 170,460 3.53 3.57 3.54 500 139,130 -1.0
31/07/2017
3.53
 45,730 3.53 3.59 3.53 0 0 0
28/07/2017
3.53
 198,340 3.59 3.60 3.53 0 150,030 -1.1
27/07/2017
3.59
 80,250 3.58 3.60 3.59 0 0 0
26/07/2017
3.58
 31,900 3.61 3.61 3.57 1,000 0 0.0
25/07/2017
3.61
 57,620 3.61 3.61 3.57 1,000 0 0.0
24/07/2017
3.61
 219,600 3.63 3.63 3.57 40,000 105,600 -0.5
21/07/2017
3.63
 129,670 3.56 3.67 3.56 0 0 0
20/07/2017
3.56
 63,320 3.57 3.59 3.56 0 0 0
19/07/2017
3.57
 110,050 3.59 3.59 3.56 38,370 0 0.3
18/07/2017
3.59
 98,780 3.57 3.59 3.56 0 0 0
17/07/2017
3.57
 153,550 3.59 3.61 3.52 0 0 0
14/07/2017
3.59
 63,980 3.58 3.62 3.58 0 0 0
13/07/2017
3.58
 151,730 3.58 3.61 3.57 0 0 0
12/07/2017
3.58
 111,980 3.62 3.63 3.57 55,000 0 0.4
11/07/2017
3.62
 133,160 3.59 3.62 3.56 54,800 0 0.4
10/07/2017
3.59
 125,700 3.65 3.66 3.40 5,000 0 0.0
07/07/2017
3.65
 178,720 3.64 3.72 3.64 0 0 0
06/07/2017
3.64
 172,020 3.57 3.64 3.57 0 0 0
05/07/2017
3.57
 213,500 3.56 3.57 3.55 20,000 160,000 -1.0
04/07/2017
3.56
 313,530 3.57 3.59 3.56 0 100,000 -0.7
03/07/2017
3.57
 126,050 3.57 3.61 3.57 0 100,000 -0.7
30/06/2017
3.57
 185,890 3.58 3.61 3.57 0 100,000 -0.7
29/06/2017
3.58
 216,580 3.61 3.62 3.57 0 200,000 -1.5
28/06/2017
3.61
 165,240 3.59 3.62 3.57 0 100,000 -0.7
27/06/2017
3.59
 76,050 3.59 3.66 3.58 0 0 0
26/06/2017
3.59
 273,380 3.59 3.67 3.58 0 200,000 -1.5
23/06/2017
3.59
 50,530 3.60 3.67 3.59 0 115,010 -0.8
22/06/2017
3.60
 105,390 3.62 3.63 3.59 0 150,020 -1.1
21/06/2017
3.62
 459,390 3.65 3.67 3.57 0 70,000 -0.5
20/06/2017
3.65
 49,130 3.66 3.69 3.64 0 30 -0.0
19/06/2017
3.66
 56,210 3.64 3.72 3.62 20 0 0.0
16/06/2017
3.64
 115,740 3.67 3.74 3.64 0 11,000 -0.1
15/06/2017
3.67
 167,180 3.64 3.76 3.64 65,000 0 0.5
14/06/2017
3.64
 120,490 3.67 3.72 3.64 0 0 0
13/06/2017
3.67
 364,200 3.76 3.77 3.67 15,020 200,000 -1.4
12/06/2017
3.76
 185,260 3.73 3.85 3.73 23,890 0 0.2
09/06/2017
3.73
 457,260 3.64 3.74 3.67 13,090 0 0.1
08/06/2017
3.64
 408,450 3.59 3.74 3.56 0 0 0
07/06/2017
3.59
 75,010 3.62 3.62 3.55 0 0 0
06/06/2017
3.62
 43,950 3.62 3.62 3.59 0 0 0
05/06/2017
3.62
 118,620 3.59 3.64 3.59 0 0 0
02/06/2017
3.59
 119,630 3.64 3.64 3.57 0 0 0
01/06/2017
3.64
 47,030 3.69 3.69 3.63 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2017
3.69
 102,190 3.70 3.77 3.68 0 0 0
30/05/2017
3.70
 153,510 3.72 3.73 3.67 0 38,720 -0.3
29/05/2017
3.72
 119,500 3.72 3.73 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |