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)
23/08/2017
3.16
 123,470 3.19 3.19 3.15 0 110,000 -0.8
22/08/2017
3.19
 340,590 3.11 3.19 3.11 108,420 0 0.8
21/08/2017
3.11
 399,100 3.12 3.14 3.11 10,100 300,740 -2.0
18/08/2017
3.12
 166,610 3.13 3.15 3.10 3,000 0 0.0
17/08/2017
3.13
 128,530 3.17 3.17 3.13 0 38,000 -0.3
16/08/2017
3.17
 175,090 3.20 3.20 3.16 10,000 59,790 -0.4
15/08/2017
3.20
 130,880 3.19 3.21 3.18 1,000 0 0.0
14/08/2017
3.19
 73,520 3.19 3.19 3.17 5,000 0 0.0
11/08/2017
3.19
 44,130 3.17 3.19 3.16 0 0 0
10/08/2017
3.17
 62,230 3.17 3.20 3.17 0 0 0
09/08/2017
3.17
 575,630 3.16 3.23 3.16 100 430,000 -3.1
08/08/2017
3.16
 297,320 3.23 3.23 3.16 400 261,980 -1.9
07/08/2017
3.23
 268,260 3.19 3.24 3.20 70,100 270,000 -1.4
04/08/2017
3.19
 328,910 3.20 3.24 3.19 0 300,000 -2.2
03/08/2017
3.20
 306,100 3.20 3.23 3.19 30,920 200,000 -1.2
02/08/2017
3.20
 220,780 3.25 3.25 3.19 0 134,990 -1.0
01/08/2017
3.25
 170,460 3.21 3.25 3.22 500 139,130 -1.0
31/07/2017
3.21
 45,730 3.21 3.27 3.21 0 0 0
28/07/2017
3.21
 198,340 3.27 3.28 3.21 0 150,030 -1.1
27/07/2017
3.27
 80,250 3.26 3.28 3.27 0 0 0
26/07/2017
3.26
 31,900 3.29 3.29 3.25 1,000 0 0.0
25/07/2017
3.29
 57,620 3.29 3.29 3.25 1,000 0 0.0
24/07/2017
3.29
 219,600 3.31 3.31 3.25 40,000 105,600 -0.5
21/07/2017
3.31
 129,670 3.24 3.34 3.23 0 0 0
20/07/2017
3.24
 63,320 3.25 3.27 3.24 0 0 0
19/07/2017
3.25
 110,050 3.27 3.27 3.24 38,370 0 0.3
18/07/2017
3.27
 98,780 3.25 3.27 3.24 0 0 0
17/07/2017
3.25
 153,550 3.27 3.29 3.20 0 0 0
14/07/2017
3.27
 63,980 3.26 3.29 3.26 0 0 0
13/07/2017
3.26
 151,730 3.26 3.29 3.25 0 0 0
12/07/2017
3.26
 111,980 3.29 3.31 3.25 55,000 0 0.4
11/07/2017
3.29
 133,160 3.27 3.29 3.23 54,800 0 0.4
10/07/2017
3.27
 125,700 3.32 3.33 3.09 5,000 0 0.0
07/07/2017
3.32
 178,720 3.31 3.38 3.31 0 0 0
06/07/2017
3.31
 172,020 3.25 3.31 3.25 0 0 0
05/07/2017
3.25
 213,500 3.24 3.25 3.23 20,000 160,000 -1.0
04/07/2017
3.24
 313,530 3.25 3.27 3.24 0 100,000 -0.7
03/07/2017
3.25
 126,050 3.25 3.29 3.25 0 100,000 -0.7
30/06/2017
3.25
 185,890 3.26 3.28 3.25 0 100,000 -0.7
29/06/2017
3.26
 216,580 3.29 3.29 3.25 0 200,000 -1.5
28/06/2017
3.29
 165,240 3.27 3.29 3.25 0 100,000 -0.7
27/06/2017
3.27
 76,050 3.27 3.33 3.26 0 0 0
26/06/2017
3.27
 273,380 3.27 3.34 3.26 0 200,000 -1.5
23/06/2017
3.27
 50,530 3.27 3.34 3.27 0 115,010 -0.8
22/06/2017
3.27
 105,390 3.29 3.30 3.27 0 150,020 -1.1
21/06/2017
3.29
 459,390 3.32 3.34 3.25 0 70,000 -0.5
20/06/2017
3.32
 49,130 3.33 3.35 3.31 0 30 -0.0
19/06/2017
3.33
 56,210 3.31 3.38 3.30 20 0 0.0
16/06/2017
3.31
 115,740 3.34 3.40 3.31 0 11,000 -0.1
15/06/2017
3.34
 167,180 3.31 3.42 3.31 65,000 0 0.5
14/06/2017
3.31
 120,490 3.34 3.38 3.31 0 0 0
13/06/2017
3.34
 364,200 3.42 3.43 3.34 15,020 200,000 -1.4
12/06/2017
3.42
 185,260 3.39 3.50 3.39 23,890 0 0.2
09/06/2017
3.39
 457,260 3.31 3.40 3.34 13,090 0 0.1
08/06/2017
3.31
 408,450 3.27 3.40 3.24 0 0 0
07/06/2017
3.27
 75,010 3.29 3.29 3.23 0 0 0
06/06/2017
3.29
 43,950 3.29 3.29 3.27 0 0 0
05/06/2017
3.29
 118,620 3.27 3.31 3.27 0 0 0
02/06/2017
3.27
 119,630 3.31 3.31 3.25 0 0 0
01/06/2017
3.31
 47,030 3.36 3.36 3.31 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2017
3.36
 102,190 3.37 3.43 3.35 0 0 0
30/05/2017
3.37
 153,510 3.38 3.39 3.34 0 38,720 -0.3
29/05/2017
3.38
 119,500 3.38 3.39 3.36 0 0 0
26/05/2017
3.38
 137,370 3.38 3.40 3.38 0 0 0
25/05/2017
3.38
 207,800 3.30 3.42 3.34 0 0 0
24/05/2017
3.30
 100,850 3.34 3.34 3.30 0 0 0
23/05/2017
3.34
 107,640 3.36 3.38 3.34 0 0 0
22/05/2017
3.36
 180,750 3.42 3.42 3.36 3,000 0 0.0
19/05/2017
3.42
 545,980 3.26 3.48 3.35 0 0 0
18/05/2017
3.26
 109,440 3.28 3.28 3.24 0 0 0
17/05/2017
3.28
 183,600 3.19 3.28 3.18 0 0 0
16/05/2017
3.19
 185,800 3.19 3.22 3.17 0 0 0
15/05/2017
3.19
 142,860 3.19 3.20 3.16 0 0 0
12/05/2017
3.19
 145,790 3.21 3.21 3.17 0 0 0
11/05/2017
3.21
 110,310 3.18 3.21 3.18 0 500 -0.0
10/05/2017
3.18
 95,560 3.15 3.20 3.15 0 1,000 -0.0
09/05/2017
3.15
 135,390 3.15 3.16 3.15 0 660 -0.0
08/05/2017
3.15
 47,320 3.15 3.17 3.15 0 340 -0.0
05/05/2017
3.15
 136,960 3.15 3.16 3.14 0 0 0
04/05/2017
3.15
 192,000 3.17 3.20 3.15 0 0 0
03/05/2017
3.17
 39,430 3.16 3.18 3.16 0 500 -0.0
28/04/2017
3.16
 66,340 3.17 3.17 3.14 0 0 0
27/04/2017
3.17
 116,150 3.17 3.20 3.16 0 15,000 -0.1
26/04/2017
3.17
 52,050 3.17 3.17 3.14 0 0 0
25/04/2017
3.17
 39,630 3.17 3.21 3.16 0 0 0
24/04/2017
3.17
 29,390 3.19 3.20 3.17 0 0 0
21/04/2017
3.19
 69,050 3.20 3.20 3.18 0 0 0
20/04/2017
3.20
 76,210 3.22 3.23 3.20 0 50,000 -0.4
19/04/2017
3.22
 53,510 3.21 3.24 3.21 0 1,000 -0.0
18/04/2017
3.21
 59,240 3.20 3.22 3.20 0 1,330 -0.0
17/04/2017
3.20
 54,930 3.20 3.21 3.20 0 0 0
14/04/2017
3.20
 82,020 3.23 3.24 3.20 0 0 0
13/04/2017
3.23
 27,460 3.24 3.25 3.20 0 0 0
12/04/2017
3.24
 153,000 3.19 3.26 3.18 0 0 0
11/04/2017
3.19
 109,550 3.20 3.21 3.19 0 0 0
10/04/2017
3.20
 100,200 3.22 3.22 3.19 0 0 0
07/04/2017
3.22
 214,570 3.22 3.26 3.20 0 0 0
05/04/2017
3.22
 261,790 3.18 3.26 3.18 0 0 0
04/04/2017
3.18
 282,680 3.18 3.22 3.16 0 830 -0.0
03/04/2017
3.18
 588,490 3.35 3.35 3.18 15,000 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |