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)
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
04/05/2016
3.28
 520,050 3.16 3.36 3.16 0 8,830 -0.1
29/04/2016
3.16
 466,550 2.99 3.20 2.99 0 0 0
28/04/2016
2.99
 193,610 2.99 3.07 2.95 0 0 0
27/04/2016
2.99
 210,130 2.95 2.99 2.91 0 3,000 -0.0
26/04/2016
2.95
 99,430 2.95 3.03 2.91 0 0 0
25/04/2016
2.95
 365,230 2.87 3.03 2.91 3,000 0 0.0
22/04/2016
2.87
 185,350 2.70 2.87 2.82 3,000 0 0.0
21/04/2016
2.70
 84,130 2.70 2.74 2.70 0 0 0
20/04/2016
2.70
 86,230 2.70 2.74 2.66 0 0 0
19/04/2016
2.70
 154,010 2.70 2.70 2.66 0 0 0
15/04/2016
2.70
 153,510 2.70 2.70 2.66 0 0 0
14/04/2016
2.70
 78,890 2.70 2.74 2.66 0 0 0
13/04/2016
2.70
 107,550 2.66 2.70 2.62 0 0 0
12/04/2016
2.66
 107,980 2.70 2.70 2.66 0 0 0
11/04/2016
2.70
 127,650 2.66 2.70 2.62 0 0 0
08/04/2016
2.66
 124,860 2.70 2.70 2.66 0 0 0
07/04/2016
2.70
 131,170 2.66 2.70 2.66 0 0 0
06/04/2016
2.66
 140,100 2.66 2.66 2.62 0 0 0
05/04/2016
2.66
 126,970 2.57 2.66 2.62 0 0 0
04/04/2016
2.57
 125,380 2.62 2.62 2.57 0 0 0
01/04/2016
2.62
 44,060 2.62 2.66 2.62 250 0 0.0
31/03/2016
2.62
 205,330 2.66 2.66 2.57 0 0 0
30/03/2016
2.66
 57,930 2.62 2.66 2.62 0 0 0
29/03/2016
2.62
 111,030 2.70 2.70 2.62 0 0 0
28/03/2016
2.70
 73,010 2.66 2.70 2.62 0 0 0
25/03/2016
2.66
 185,830 2.70 2.70 2.66 0 0 0
24/03/2016
2.70
 152,050 2.66 2.74 2.66 0 0 0
23/03/2016
2.66
 81,620 2.66 2.70 2.66 0 0 0
22/03/2016
2.66
 89,570 2.62 2.70 2.62 0 0 0
21/03/2016
2.62
 158,620 2.70 2.70 2.62 0 0 0
18/03/2016
2.70
 71,670 2.70 2.70 2.66 0 0 0
17/03/2016
2.70
 51,490 2.70 2.78 2.70 0 0 0
16/03/2016
2.70
 540,210 2.66 2.82 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |