CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2017
3.72
 137,370 3.72 3.74 3.72 0 0 0
25/05/2017
3.72
 207,800 3.63 3.75 3.67 0 0 0
24/05/2017
3.63
 100,850 3.67 3.67 3.63 0 0 0
23/05/2017
3.67
 107,640 3.69 3.72 3.67 0 0 0
22/05/2017
3.69
 180,750 3.75 3.75 3.69 3,000 0 0.0
19/05/2017
3.75
 545,980 3.59 3.83 3.68 0 0 0
18/05/2017
3.59
 109,440 3.60 3.60 3.56 0 0 0
17/05/2017
3.60
 183,600 3.51 3.60 3.49 0 0 0
16/05/2017
3.51
 185,800 3.51 3.53 3.49 0 0 0
15/05/2017
3.51
 142,860 3.50 3.52 3.47 0 0 0
12/05/2017
3.50
 145,790 3.53 3.53 3.49 0 0 0
11/05/2017
3.53
 110,310 3.49 3.53 3.49 0 500 -0.0
10/05/2017
3.49
 95,560 3.46 3.52 3.46 0 1,000 -0.0
09/05/2017
3.46
 135,390 3.46 3.47 3.46 0 660 -0.0
08/05/2017
3.46
 47,320 3.47 3.48 3.46 0 340 -0.0
05/05/2017
3.47
 136,960 3.47 3.47 3.45 0 0 0
04/05/2017
3.47
 192,000 3.49 3.51 3.47 0 0 0
03/05/2017
3.49
 39,430 3.47 3.49 3.47 0 500 -0.0
28/04/2017
3.47
 66,340 3.49 3.49 3.45 0 0 0
27/04/2017
3.49
 116,150 3.49 3.52 3.48 0 15,000 -0.1
26/04/2017
3.49
 52,050 3.49 3.49 3.45 0 0 0
25/04/2017
3.49
 39,630 3.49 3.53 3.48 0 0 0
24/04/2017
3.49
 29,390 3.51 3.51 3.49 0 0 0
21/04/2017
3.51
 69,050 3.52 3.52 3.49 0 0 0
20/04/2017
3.52
 76,210 3.54 3.55 3.52 0 50,000 -0.4
19/04/2017
3.54
 53,510 3.52 3.56 3.52 0 1,000 -0.0
18/04/2017
3.52
 59,240 3.52 3.53 3.52 0 1,330 -0.0
17/04/2017
3.52
 54,930 3.52 3.53 3.52 0 0 0
14/04/2017
3.52
 82,020 3.55 3.56 3.52 0 0 0
13/04/2017
3.55
 27,460 3.56 3.57 3.51 0 0 0
12/04/2017
3.56
 153,000 3.50 3.58 3.50 0 0 0
11/04/2017
3.50
 109,550 3.51 3.52 3.50 0 0 0
10/04/2017
3.51
 100,200 3.53 3.53 3.51 0 0 0
07/04/2017
3.53
 214,570 3.53 3.58 3.52 0 0 0
05/04/2017
3.53
 261,790 3.50 3.58 3.49 0 0 0
04/04/2017
3.50
 282,680 3.50 3.54 3.47 0 830 -0.0
03/04/2017
3.50
 588,490 3.68 3.68 3.49 15,000 2,500 0.1
31/03/2017
3.68
 115,460 3.66 3.76 3.66 0 0 0
30/03/2017
3.66
 26,960 3.66 3.67 3.63 0 0 0
29/03/2017
3.66
 22,320 3.63 3.67 3.63 0 0 0
28/03/2017
3.63
 142,150 3.66 3.67 3.62 0 0 0
27/03/2017
3.66
 129,970 3.67 3.67 3.63 0 0 0
24/03/2017
3.67
 84,870 3.67 3.71 3.67 0 0 0
23/03/2017
3.67
 119,040 3.67 3.72 3.66 0 0 0
22/03/2017
3.67
 155,240 3.75 3.75 3.67 0 0 0
21/03/2017
3.75
 20,100 3.75 3.78 3.72 0 0 0
20/03/2017
3.75
 95,500 3.69 3.76 3.68 0 0 0
17/03/2017
3.69
 82,150 3.68 3.70 3.67 0 0 0
16/03/2017
3.68
 139,190 3.69 3.69 3.66 0 0 0
15/03/2017
3.69
 46,780 3.67 3.69 3.65 0 0 0
14/03/2017
3.67
 199,250 3.71 3.71 3.66 0 0 0
13/03/2017
3.71
 107,110 3.67 3.72 3.67 0 0 0
10/03/2017
3.67
 97,100 3.67 3.68 3.66 0 0 0
09/03/2017
3.67
 118,230 3.68 3.71 3.65 0 0 0
08/03/2017
3.68
 142,220 3.72 3.74 3.65 0 0 0
07/03/2017
3.72
 323,610 3.75 3.75 3.65 0 0 0
06/03/2017
3.75
 149,000 3.76 3.84 3.74 830 0 0.0
03/03/2017
3.76
 181,240 3.76 3.78 3.72 0 0 0
02/03/2017
3.76
 238,820 3.74 3.78 3.73 50 0 0.0
01/03/2017
3.74
 188,360 3.75 3.76 3.70 0 0 0
28/02/2017
3.75
 344,660 3.83 3.85 3.74 0 0 0
27/02/2017
3.83
 225,930 3.85 3.89 3.76 0 0 0
24/02/2017
3.85
 157,650 3.98 4.02 3.85 0 0 0
23/02/2017
3.98
 93,900 4.05 4.05 3.95 0 0 0
22/02/2017
4.05
 391,220 4.07 4.16 3.98 0 0 0
21/02/2017
4.07
 534,100 3.83 4.07 3.85 0 0 0
20/02/2017
3.83
 38,130 3.83 3.84 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |