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)
15/06/2016
3.58
 532,220 3.42 3.58 3.42 0 2,400 -0.0
14/06/2016
3.42
 322,900 3.42 3.46 3.42 0 10,000 -0.1
13/06/2016
3.42
 557,980 3.42 3.42 3.38 0 0 0
10/06/2016
3.42
 840,300 3.42 3.50 3.42 24,740 0 0.2
09/06/2016
3.42
 419,070 3.42 3.46 3.42 0 19,000 -0.2
08/06/2016
3.42
 917,720 3.34 3.46 3.34 0 217,860 -1.8
07/06/2016
3.34
 1,072,220 3.18 3.34 3.18 0 300,000 -2.5
06/06/2016
3.18
 331,550 3.26 3.26 3.18 0 0 0
03/06/2016
3.26
 319,760 3.26 3.30 3.22 0 130,000 -1.1
02/06/2016
3.26
 634,980 3.18 3.26 3.18 0 320,000 -2.6
01/06/2016
3.18
 246,550 3.18 3.26 3.18 0 50,000 -0.4
31/05/2016
3.18
 307,160 3.18 3.30 3.14 400 0 0.0
30/05/2016
3.18
 159,670 3.22 3.22 3.18 0 0 0
27/05/2016
3.22
 170,700 3.22 3.22 3.14 0 0 0
26/05/2016
3.22
 262,340 3.30 3.30 3.22 0 0 0
25/05/2016
3.30
 752,610 3.18 3.34 3.14 0 34,000 -0.3
24/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2016
3.18
 178,980 3.10 3.18 3.06 0 8,000 -0.1
23/05/2016
3.10
 493,070 3.10 3.14 3.02 0 0 0
20/05/2016
3.10
 215,850 3.06 3.14 3.02 0 0 0
19/05/2016
3.06
 133,820 3.10 3.14 3.02 13,000 35,000 -0.2
18/05/2016
3.10
 590,050 2.95 3.14 2.95 0 28,230 -0.2
17/05/2016
2.95
 336,600 2.91 3.02 2.91 0 0 0
16/05/2016
2.91
 103,860 2.95 2.99 2.91 0 0 0
13/05/2016
2.95
 139,320 2.99 2.99 2.91 0 10,000 -0.1
12/05/2016
2.99
 227,270 2.95 2.99 2.95 0 0 0
11/05/2016
2.95
 308,740 2.95 2.99 2.87 0 0 0
10/05/2016
2.95
 59,540 3.02 3.02 2.91 0 0 0
09/05/2016
3.02
 103,090 3.06 3.06 2.99 0 0 0
06/05/2016
3.06
 500,730 2.91 3.10 2.91 0 0 0
05/05/2016
2.91
 261,400 2.99 2.99 2.91 0 0 0
04/05/2016
2.99
 520,050 2.87 3.06 2.87 0 8,830 -0.1
29/04/2016
2.87
 466,550 2.72 2.91 2.72 0 0 0
28/04/2016
2.72
 193,610 2.72 2.80 2.68 0 0 0
27/04/2016
2.72
 210,130 2.68 2.72 2.65 0 3,000 -0.0
26/04/2016
2.68
 99,430 2.68 2.76 2.65 0 0 0
25/04/2016
2.68
 365,230 2.61 2.76 2.65 3,000 0 0.0
22/04/2016
2.61
 185,350 2.46 2.61 2.57 3,000 0 0.0
21/04/2016
2.46
 84,130 2.46 2.49 2.46 0 0 0
20/04/2016
2.46
 86,230 2.46 2.49 2.42 0 0 0
19/04/2016
2.46
 154,010 2.46 2.46 2.42 0 0 0
15/04/2016
2.46
 153,510 2.46 2.46 2.42 0 0 0
14/04/2016
2.46
 78,890 2.46 2.49 2.42 0 0 0
13/04/2016
2.46
 107,550 2.42 2.46 2.38 0 0 0
12/04/2016
2.42
 107,980 2.46 2.46 2.42 0 0 0
11/04/2016
2.46
 127,650 2.42 2.46 2.38 0 0 0
08/04/2016
2.42
 124,860 2.46 2.46 2.42 0 0 0
07/04/2016
2.46
 131,170 2.42 2.46 2.42 0 0 0
06/04/2016
2.42
 140,100 2.42 2.42 2.38 0 0 0
05/04/2016
2.42
 126,970 2.34 2.42 2.38 0 0 0
04/04/2016
2.34
 125,380 2.38 2.38 2.34 0 0 0
01/04/2016
2.38
 44,060 2.38 2.42 2.38 250 0 0.0
31/03/2016
2.38
 205,330 2.42 2.42 2.34 0 0 0
30/03/2016
2.42
 57,930 2.38 2.42 2.38 0 0 0
29/03/2016
2.38
 111,030 2.46 2.46 2.38 0 0 0
28/03/2016
2.46
 73,010 2.42 2.46 2.38 0 0 0
25/03/2016
2.42
 185,830 2.46 2.46 2.42 0 0 0
24/03/2016
2.46
 152,050 2.42 2.49 2.42 0 0 0
23/03/2016
2.42
 81,620 2.42 2.46 2.42 0 0 0
22/03/2016
2.42
 89,570 2.38 2.46 2.38 0 0 0
21/03/2016
2.38
 158,620 2.46 2.46 2.38 0 0 0
18/03/2016
2.46
 71,670 2.46 2.46 2.42 0 0 0
17/03/2016
2.46
 51,490 2.46 2.53 2.46 0 0 0
16/03/2016
2.46
 540,210 2.42 2.57 2.38 0 0 0
15/03/2016
2.42
 95,840 2.42 2.46 2.42 0 0 0
14/03/2016
2.42
 85,810 2.38 2.42 2.38 0 0 0
11/03/2016
2.38
 130,460 2.42 2.46 2.38 0 0 0
10/03/2016
2.42
 154,340 2.38 2.42 2.34 0 0 0
09/03/2016
2.38
 64,360 2.38 2.42 2.38 0 0 0
08/03/2016
2.38
 70,500 2.38 2.42 2.34 0 0 0
07/03/2016
2.38
 101,230 2.42 2.42 2.38 0 0 0
04/03/2016
2.42
 150,390 2.38 2.42 2.38 0 0 0
03/03/2016
2.38
 132,110 2.42 2.42 2.38 0 0 0
02/03/2016
2.42
 363,960 2.38 2.46 2.38 0 0 0
01/03/2016
2.38
 45,880 2.38 2.42 2.38 0 0 0
29/02/2016
2.38
 180,810 2.34 2.38 2.34 0 0 0
26/02/2016
2.34
 73,850 2.34 2.38 2.30 0 0 0
25/02/2016
2.34
 100,380 2.38 2.38 2.34 0 0 0
24/02/2016
2.38
 91,100 2.46 2.46 2.38 0 0 0
23/02/2016
2.46
 203,940 2.34 2.46 2.34 0 0 0
22/02/2016
2.34
 1,194,870 2.42 2.42 2.30 0 1,132,420 -6.9
19/02/2016
2.42
 412,080 2.49 2.49 2.38 0 365,340 -2.3
18/02/2016
2.49
 500,220 2.49 2.49 2.38 0 466,000 -2.9
17/02/2016
2.49
 361,420 2.53 2.53 2.38 0 357,350 -2.3
16/02/2016
2.53
 764,380 2.53 2.53 2.42 0 758,270 -4.9
15/02/2016
2.53
 48,010 2.65 2.65 2.53 0 48,000 -0.3
05/02/2016
2.65
 35,110 2.61 2.65 2.53 0 0 0
04/02/2016
2.61
 6,250 2.61 2.65 2.61 0 0 0
03/02/2016
2.61
 3,260 2.61 2.61 2.57 0 0 0
02/02/2016
2.61
 10,570 2.61 2.61 2.53 0 0 0
01/02/2016
2.61
 65,610 2.49 2.61 2.49 0 0 0
29/01/2016
2.49
 1,300 2.53 2.53 2.49 0 0 0
28/01/2016
2.53
 9,820 2.46 2.57 2.49 0 0 0
27/01/2016
2.46
 44,800 2.57 2.57 2.46 0 0 0
26/01/2016
2.57
 7,490 2.53 2.57 2.46 0 0 0
25/01/2016
2.53
 42,800 2.53 2.61 2.53 0 0 0
22/01/2016
2.53
 52,760 2.53 2.53 2.42 0 0 0
21/01/2016
2.53
 65,070 2.53 2.53 2.46 0 0 0
20/01/2016
2.53
 570 2.57 2.57 2.53 0 0 0
19/01/2016
2.57
 5,500 2.49 2.57 2.42 0 0 0
18/01/2016
2.49
 92,460 2.49 2.49 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |