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)
22/09/2016
4.33
 134,530 4.29 4.34 4.29 0 0 0
21/09/2016
4.29
 83,160 4.29 4.29 4.25 0 15,000 -0.1
20/09/2016
4.29
 368,940 4.29 4.33 4.21 0 6,530 -0.1
19/09/2016
4.29
 108,290 4.25 4.31 4.25 0 0 0
16/09/2016
4.25
 42,740 4.33 4.33 4.25 0 0 0
15/09/2016
4.33
 456,420 4.29 4.33 4.11 0 0 0
14/09/2016
4.29
 80,710 4.31 4.31 4.25 0 0 0
13/09/2016
4.31
 129,670 4.20 4.33 4.07 0 0 0
12/09/2016
4.20
 970,240 4.51 4.51 4.20 0 60,000 -0.6
09/09/2016
4.51
 126,550 4.51 4.51 4.47 0 0 0
08/09/2016
4.51
 360,410 4.47 4.51 4.42 227,270 300 2.3
07/09/2016
4.47
 305,710 4.56 4.56 4.47 123,070 0 1.3
06/09/2016
4.56
 245,750 4.60 4.64 4.56 0 8,200 -0.1
05/09/2016
4.60
 328,680 4.56 4.64 4.56 0 0 0
01/09/2016
4.56
 159,300 4.60 4.64 4.51 0 0 0
31/08/2016
4.60
 850,170 4.42 4.69 4.42 160,290 500 1.6
30/08/2016
4.42
 193,280 4.42 4.47 4.38 104,880 0 1.0
29/08/2016
4.42
 382,600 4.38 4.47 4.33 200,000 0 2
26/08/2016
4.38
 280,240 4.47 4.47 4.33 0 500 -0.0
25/08/2016
4.47
 194,460 4.42 4.51 4.42 0 0 0
24/08/2016
4.42
 366,780 4.38 4.51 4.38 150,000 0 1.5
23/08/2016
4.38
 276,360 4.38 4.42 4.33 24,120 0 0.2
22/08/2016
4.38
 400,330 4.42 4.47 4.33 10,900 0 0.1
19/08/2016
4.42
 206,020 4.51 4.56 4.42 0 5,000 -0.1
18/08/2016
4.51
 494,620 4.51 4.73 4.51 0 5,000 -0.1
17/08/2016
4.51
 822,500 4.25 4.51 4.25 90,870 0 0.9
16/08/2016
4.25
 327,530 4.11 4.29 4.11 0 0 0
15/08/2016
4.11
 135,840 4.16 4.20 4.11 5,000 0 0.0
12/08/2016
4.16
 187,490 4.29 4.33 4.16 0 500 -0.0
11/08/2016
4.29
 152,800 4.25 4.29 4.20 0 14,500 -0.1
10/08/2016
4.25
 224,260 4.25 4.33 4.20 0 0 0
09/08/2016
4.25
 196,920 4.11 4.25 4.11 0 0 0
08/08/2016
4.11
 418,220 4.07 4.16 3.98 160,400 0 1.5
05/08/2016
4.07
 399,420 4.16 4.16 3.98 0 1,000 -0.0
04/08/2016
4.16
 341,200 4.38 4.42 4.16 0 0 0
03/08/2016
4.38
 606,370 4.38 4.38 4.20 0 1,000 -0.0
02/08/2016
4.38
 698,150 4.64 4.64 4.38 0 1,630 -0.0
01/08/2016
4.64
 502,280 4.82 4.82 4.56 80,000 7,890 0.8
29/07/2016
4.82
 821,220 4.73 4.87 4.73 187,850 890 2.0
28/07/2016
4.73
 570,360 4.64 4.78 4.60 212,870 0 2.3
27/07/2016
4.64
 637,100 4.42 4.64 4.42 274,500 100 2.9
26/07/2016
4.42
 387,530 4.56 4.56 4.42 30,000 0 0.3
25/07/2016
4.56
 491,560 4.33 4.60 4.20 51,690 0 0.5
22/07/2016
4.33
 959,530 4.42 4.42 4.16 50,000 4,020 0.4
21/07/2016
4.42
 937,730 4.69 4.69 4.38 2,830 0 0.0
20/07/2016
4.69
 332,660 4.69 4.78 4.60 50,000 0 0.5
19/07/2016
4.69
 818,770 4.82 4.91 4.64 224,000 2,200 2.4
18/07/2016
4.82
 2,352,970 4.82 4.82 4.56 427,380 0 4.6
15/07/2016
4.82
 2,119,940 5.17 5.17 4.82 111,190 3,910 1.2
14/07/2016
5.17
 1,585,460 5.26 5.31 5.04 404,030 530 4.7
13/07/2016
5.26
 1,458,230 5.00 5.31 5.00 3,600 0 0.0
12/07/2016
5.00
 1,684,340 4.95 5.17 4.91 1,000 10,000 -0.1
11/07/2016
4.95
 1,305,890 4.91 5.13 4.87 209,300 39,380 1.9
08/07/2016
4.91
 1,688,500 4.91 5.22 4.82 1,500 13,000 -0.1
07/07/2016
4.91
 875,650 4.60 4.91 4.73 0 0 0
06/07/2016
4.60
 1,480,270 4.33 4.60 4.29 39,400 0 0.4
05/07/2016
4.33
 1,110,020 4.16 4.42 4.16 249,160 0 2.4
04/07/2016
4.16
 1,269,990 4.29 4.29 4.16 450,000 0 4.3
01/07/2016
4.29
 594,590 4.25 4.33 4.25 210,000 0 2.0
30/06/2016
4.25
 723,670 4.25 4.38 4.25 300,000 6,740 2.9
29/06/2016
4.25
 646,360 4.07 4.25 4.07 239,500 10,000 2.2
28/06/2016
4.07
 173,610 4.02 4.11 3.98 60,810 0 0.6
27/06/2016
4.02
 426,590 4.20 4.20 3.94 113,700 0 1.0
24/06/2016
4.20
 2,067,760 4.29 4.29 4.02 608,590 0 5.6
23/06/2016
4.29
 518,510 4.20 4.29 4.11 40,000 8,000 0.3
22/06/2016
4.20
 498,880 4.11 4.20 4.02 120,000 10,000 1.0
21/06/2016
4.11
 353,080 4.07 4.16 3.98 181,820 28,000 1.4
20/06/2016
4.07
 325,600 3.98 4.07 3.94 150,000 10,000 1.3
17/06/2016
3.98
 206,460 3.98 3.98 3.94 0 16,970 -0.2
16/06/2016
3.98
 267,690 3.94 4.07 3.89 100,000 10,000 0.8
15/06/2016
3.94
 532,220 3.76 3.94 3.76 0 2,400 -0.0
14/06/2016
3.76
 322,900 3.76 3.80 3.76 0 10,000 -0.1
13/06/2016
3.76
 557,980 3.76 3.76 3.72 0 0 0
10/06/2016
3.76
 840,300 3.76 3.85 3.76 24,740 0 0.2
09/06/2016
3.76
 419,070 3.76 3.80 3.76 0 19,000 -0.2
08/06/2016
3.76
 917,720 3.67 3.80 3.67 0 217,860 -1.8
07/06/2016
3.67
 1,072,220 3.49 3.67 3.49 0 300,000 -2.5
06/06/2016
3.49
 331,550 3.58 3.58 3.49 0 0 0
03/06/2016
3.58
 319,760 3.58 3.63 3.54 0 130,000 -1.1
02/06/2016
3.58
 634,980 3.49 3.58 3.49 0 320,000 -2.6
01/06/2016
3.49
 246,550 3.49 3.58 3.49 0 50,000 -0.4
31/05/2016
3.49
 307,160 3.49 3.63 3.45 400 0 0.0
30/05/2016
3.49
 159,670 3.54 3.54 3.49 0 0 0
27/05/2016
3.54
 170,700 3.54 3.54 3.45 0 0 0
26/05/2016
3.54
 262,340 3.63 3.63 3.54 0 0 0
25/05/2016
3.63
 752,610 3.49 3.67 3.45 0 34,000 -0.3
24/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2016
3.49
 178,980 3.41 3.49 3.36 0 8,000 -0.1
23/05/2016
3.41
 493,070 3.41 3.45 3.32 0 0 0
20/05/2016
3.41
 215,850 3.36 3.45 3.32 0 0 0
19/05/2016
3.36
 133,820 3.41 3.45 3.32 13,000 35,000 -0.2
18/05/2016
3.41
 590,050 3.24 3.45 3.24 0 28,230 -0.2
17/05/2016
3.24
 336,600 3.20 3.32 3.20 0 0 0
16/05/2016
3.20
 103,860 3.24 3.28 3.20 0 0 0
13/05/2016
3.24
 139,320 3.28 3.28 3.20 0 10,000 -0.1
12/05/2016
3.28
 227,270 3.24 3.28 3.24 0 0 0
11/05/2016
3.24
 308,740 3.24 3.28 3.16 0 0 0
10/05/2016
3.24
 59,540 3.32 3.32 3.20 0 0 0
09/05/2016
3.32
 103,090 3.36 3.36 3.28 0 0 0
06/05/2016
3.36
 500,730 3.20 3.41 3.20 0 0 0
05/05/2016
3.20
 261,400 3.28 3.28 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |