CTCP Vận tải Xăng dầu Vitaco (vto)

11.80
-0.05
(-0.42%)
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
(2025-12-29) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2016
2.66
 95,840 2.66 2.70 2.66 0 0 0
14/03/2016
2.66
 85,810 2.62 2.66 2.62 0 0 0
11/03/2016
2.62
 130,460 2.66 2.70 2.62 0 0 0
10/03/2016
2.66
 154,340 2.62 2.66 2.57 0 0 0
09/03/2016
2.62
 64,360 2.62 2.66 2.62 0 0 0
08/03/2016
2.62
 70,500 2.62 2.66 2.57 0 0 0
07/03/2016
2.62
 101,230 2.66 2.66 2.62 0 0 0
04/03/2016
2.66
 150,390 2.62 2.66 2.62 0 0 0
03/03/2016
2.62
 132,110 2.66 2.66 2.62 0 0 0
02/03/2016
2.66
 363,960 2.62 2.70 2.62 0 0 0
01/03/2016
2.62
 45,880 2.62 2.66 2.62 0 0 0
29/02/2016
2.62
 180,810 2.57 2.62 2.57 0 0 0
26/02/2016
2.57
 73,850 2.57 2.62 2.53 0 0 0
25/02/2016
2.57
 100,380 2.62 2.62 2.57 0 0 0
24/02/2016
2.62
 91,100 2.70 2.70 2.62 0 0 0
23/02/2016
2.70
 203,940 2.57 2.70 2.57 0 0 0
22/02/2016
2.57
 1,194,870 2.66 2.66 2.53 0 1,132,420 -6.9
19/02/2016
2.66
 412,080 2.74 2.74 2.62 0 365,340 -2.3
18/02/2016
2.74
 500,220 2.74 2.74 2.62 0 466,000 -2.9
17/02/2016
2.74
 361,420 2.78 2.78 2.62 0 357,350 -2.3
16/02/2016
2.78
 764,380 2.78 2.78 2.66 0 758,270 -4.9
15/02/2016
2.78
 48,010 2.91 2.91 2.78 0 48,000 -0.3
05/02/2016
2.91
 35,110 2.87 2.91 2.78 0 0 0
04/02/2016
2.87
 6,250 2.87 2.91 2.87 0 0 0
03/02/2016
2.87
 3,260 2.87 2.87 2.82 0 0 0
02/02/2016
2.87
 10,570 2.87 2.87 2.78 0 0 0
01/02/2016
2.87
 65,610 2.74 2.87 2.74 0 0 0
29/01/2016
2.74
 1,300 2.78 2.78 2.74 0 0 0
28/01/2016
2.78
 9,820 2.70 2.82 2.74 0 0 0
27/01/2016
2.70
 44,800 2.82 2.82 2.70 0 0 0
26/01/2016
2.82
 7,490 2.78 2.82 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |