CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2016
4.23
 502,280 4.39 4.39 4.14 80,000 7,890 0.8
29/07/2016
4.39
 821,220 4.31 4.43 4.31 187,850 890 2.0
28/07/2016
4.31
 570,360 4.23 4.35 4.18 212,870 0 2.3
27/07/2016
4.23
 637,100 4.02 4.23 4.02 274,500 100 2.9
26/07/2016
4.02
 387,530 4.14 4.14 4.02 30,000 0 0.3
25/07/2016
4.14
 491,560 3.94 4.18 3.82 51,690 0 0.5
22/07/2016
3.94
 959,530 4.02 4.02 3.78 50,000 4,020 0.4
21/07/2016
4.02
 937,730 4.27 4.27 3.98 2,830 0 0.0
20/07/2016
4.27
 332,660 4.27 4.35 4.18 50,000 0 0.5
19/07/2016
4.27
 818,770 4.39 4.47 4.23 224,000 2,200 2.4
18/07/2016
4.39
 2,352,970 4.39 4.39 4.14 427,380 0 4.6
15/07/2016
4.39
 2,119,940 4.71 4.71 4.39 111,190 3,910 1.2
14/07/2016
4.71
 1,585,460 4.79 4.83 4.59 404,030 530 4.7
13/07/2016
4.79
 1,458,230 4.55 4.83 4.55 3,600 0 0.0
12/07/2016
4.55
 1,684,340 4.51 4.71 4.47 1,000 10,000 -0.1
11/07/2016
4.51
 1,305,890 4.47 4.67 4.43 209,300 39,380 1.9
08/07/2016
4.47
 1,688,500 4.47 4.75 4.39 1,500 13,000 -0.1
07/07/2016
4.47
 875,650 4.18 4.47 4.31 0 0 0
06/07/2016
4.18
 1,480,270 3.94 4.18 3.90 39,400 0 0.4
05/07/2016
3.94
 1,110,020 3.78 4.02 3.78 249,160 0 2.4
04/07/2016
3.78
 1,269,990 3.90 3.90 3.78 450,000 0 4.3
01/07/2016
3.90
 594,590 3.86 3.94 3.86 210,000 0 2.0
30/06/2016
3.86
 723,670 3.86 3.98 3.86 300,000 6,740 2.9
29/06/2016
3.86
 646,360 3.70 3.86 3.70 239,500 10,000 2.2
28/06/2016
3.70
 173,610 3.66 3.74 3.62 60,810 0 0.6
27/06/2016
3.66
 426,590 3.82 3.82 3.58 113,700 0 1.0
24/06/2016
3.82
 2,067,760 3.90 3.90 3.66 608,590 0 5.6
23/06/2016
3.90
 518,510 3.82 3.90 3.74 40,000 8,000 0.3
22/06/2016
3.82
 498,880 3.74 3.82 3.66 120,000 10,000 1.0
21/06/2016
3.74
 353,080 3.70 3.78 3.62 181,820 28,000 1.4
20/06/2016
3.70
 325,600 3.62 3.70 3.58 150,000 10,000 1.3
17/06/2016
3.62
 206,460 3.62 3.62 3.58 0 16,970 -0.2
16/06/2016
3.62
 267,690 3.58 3.70 3.54 100,000 10,000 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |