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)
19/10/2015
2.78
 180,590 2.82 2.82 2.74 0 0 0
16/10/2015
2.82
 18,010 2.78 2.82 2.78 0 0 0
15/10/2015
2.78
 48,060 2.82 2.82 2.78 0 0 0
14/10/2015
2.82
 91,430 2.82 2.82 2.78 0 0 0
13/10/2015
2.82
 70,670 2.78 2.87 2.78 0 0 0
12/10/2015
2.78
 38,870 2.82 2.87 2.78 0 0 0
09/10/2015
2.82
 40,690 2.87 2.95 2.78 0 0 0
08/10/2015
2.87
 120,600 2.82 2.91 2.87 0 0 0
07/10/2015
2.82
 24,430 2.91 2.95 2.82 0 0 0
06/10/2015
2.91
 666,400 2.78 2.95 2.78 0 0 0
05/10/2015
2.78
 23,300 2.74 2.78 2.74 0 0 0
02/10/2015
2.74
 41,850 2.74 2.74 2.70 0 0 0
01/10/2015
2.74
 10,190 2.74 2.74 2.70 0 0 0
30/09/2015
2.74
 50,070 2.70 2.74 2.70 0 0 0
29/09/2015
2.70
 42,750 2.70 2.74 2.66 0 0 0
28/09/2015
2.70
 77,350 2.70 2.74 2.70 0 0 0
25/09/2015
2.70
 27,010 2.74 2.74 2.70 0 0 0
24/09/2015
2.74
 25,230 2.74 2.78 2.70 0 0 0
23/09/2015
2.74
 31,650 2.70 2.74 2.70 0 0 0
22/09/2015
2.70
 44,940 2.78 2.78 2.70 0 0 0
21/09/2015
2.78
 3,910 2.74 2.78 2.70 0 0 0
18/09/2015
2.74
 26,830 2.74 2.78 2.70 0 0 0
17/09/2015
2.74
 21,860 2.70 2.74 2.70 0 0 0
16/09/2015
2.70
 41,020 2.70 2.70 2.70 0 0 0
15/09/2015
2.70
 37,840 2.66 2.70 2.66 0 0 0
14/09/2015
2.66
 35,630 2.74 2.78 2.66 0 0 0
11/09/2015
2.74
 49,340 2.74 2.78 2.74 1,000 0 0.0
10/09/2015
2.74
 24,630 2.74 2.78 2.74 0 0 0
09/09/2015
2.74
 31,130 2.74 2.78 2.70 0 0 0
08/09/2015
2.74
 42,050 2.78 2.78 2.70 0 0 0
07/09/2015
2.78
 7,690 2.78 2.78 2.66 0 0 0
04/09/2015
2.78
 5,030 2.78 2.82 2.74 0 0 0
03/09/2015
2.78
 133,420 2.87 2.87 2.74 0 0 0
01/09/2015
2.87
 39,460 2.87 2.87 2.82 0 0 0
31/08/2015
2.87
 19,330 2.82 2.87 2.78 0 0 0
28/08/2015
2.82
 54,730 2.87 2.91 2.82 0 0 0
27/08/2015
2.87
 62,330 2.82 2.91 2.82 7,840 0 0.1
26/08/2015
2.82
 97,640 2.74 2.87 2.78 10,020 0 0.1
25/08/2015
2.74
 122,630 2.74 2.78 2.62 0 0 0
24/08/2015
2.74
 649,370 2.87 2.87 2.70 384,660 0 2.5
21/08/2015
2.87
 315,610 2.82 2.87 2.78 115,340 0 0.8
20/08/2015
2.82
 200,500 2.87 2.91 2.82 0 0 0
19/08/2015
2.87
 63,110 2.91 2.91 2.87 0 0 0
18/08/2015
2.91
 15,610 2.91 2.91 2.91 0 0 0
17/08/2015
2.91
 106,780 2.95 2.95 2.87 0 0 0
14/08/2015
2.95
 173,470 2.95 2.99 2.91 0 0 0
13/08/2015
2.95
 93,230 2.99 2.99 2.95 0 0 0
12/08/2015
2.99
 234,730 2.99 3.03 2.95 0 0 0
11/08/2015
2.99
 89,950 3.03 3.03 2.99 0 0 0
10/08/2015
3.03
 74,220 2.95 3.03 2.99 0 0 0
07/08/2015
2.95
 63,910 3.03 3.03 2.95 0 0 0
06/08/2015
3.03
 30,740 3.03 3.03 2.99 0 0 0
05/08/2015
3.03
 21,180 2.95 3.03 2.99 0 2,660 -0.0
04/08/2015
2.95
 92,730 3.03 3.03 2.95 0 0 0
03/08/2015
3.03
 153,440 2.99 3.03 2.95 0 0 0
31/07/2015
2.99
 137,730 2.99 3.07 2.99 0 0 0
30/07/2015
2.99
 64,790 2.99 3.03 2.99 0 0 0
29/07/2015
2.99
 154,220 3.03 3.03 2.95 0 0 0
28/07/2015
3.03
 197,860 3.07 3.07 2.99 0 0 0
27/07/2015
3.07
 78,490 3.03 3.07 2.99 0 0 0
24/07/2015
3.03
 119,120 2.99 3.03 2.99 0 0 0
23/07/2015
2.99
 72,680 3.03 3.07 2.99 0 0 0
22/07/2015
3.03
 112,260 2.99 3.07 2.99 0 0 0
21/07/2015
2.99
 36,040 2.99 3.03 2.99 0 0 0
20/07/2015
2.99
 81,800 3.03 3.03 2.99 3,000 0 0.0
17/07/2015
3.03
 42,820 3.07 3.11 3.03 0 0 0
16/07/2015
3.07
 108,160 3.03 3.07 3.03 0 0 0
15/07/2015
3.03
 186,940 3.11 3.11 3.03 0 0 0
14/07/2015
3.11
 128,460 3.16 3.20 3.07 15,000 0 0.1
13/07/2015
3.16
 95,090 3.11 3.16 3.07 12,000 0 0.1
10/07/2015
3.11
 127,420 3.16 3.20 3.11 3,000 0 0.0
09/07/2015
3.16
 327,100 3.11 3.20 3.07 15,000 0 0.1
08/07/2015
3.11
 161,790 3.24 3.24 3.11 21,490 0 0.2
07/07/2015
3.24
 362,760 3.28 3.32 3.24 110,000 0 0.9
06/07/2015
3.28
 976,480 3.07 3.28 3.07 295,630 0 2.3
03/07/2015
3.07
 305,080 2.95 3.07 2.95 94,370 105,920 -0.1
02/07/2015
2.95
 49,300 2.95 3.03 2.95 10,000 0 0.1
01/07/2015
2.95
 58,870 2.95 3.07 2.91 5,000 0 0.0
30/06/2015
2.95
 128,040 2.99 2.99 2.95 3,000 0 0.0
29/06/2015
2.99
 33,030 2.95 2.99 2.95 0 0 0
26/06/2015
2.95
 103,270 2.99 2.99 2.95 3,000 0 0.0
25/06/2015
2.99
 30,560 2.99 3.03 2.95 2,210 0 0.0
24/06/2015: Cổ tức tiền mặt tỉ lệ: 1%
24/06/2015
2.99
 64,890 2.99 3.03 2.95 5,000 0 0.0
23/06/2015
2.99
 90,030 2.95 2.99 2.95 5,000 0 0.0
22/06/2015
2.95
 13,440 2.95 2.99 2.95 0 0 0
19/06/2015
2.95
 65,730 3.03 3.07 2.95 0 0 0
18/06/2015
3.03
 97,160 2.99 3.03 2.95 0 0 0
17/06/2015
2.99
 152,600 2.99 2.99 2.95 0 0 0
16/06/2015
2.99
 173,260 3.03 3.07 2.99 5,000 150 0.0
15/06/2015
3.03
 66,470 3.07 3.11 2.99 0 2,000 -0.0
12/06/2015
3.07
 504,570 2.95 3.15 3.03 0 0 0
11/06/2015
2.95
 647,600 2.95 2.99 2.91 0 324,000 -2.3
10/06/2015
2.95
 151,810 2.95 2.95 2.91 150 0 0.0
09/06/2015
2.95
 140,890 2.95 2.99 2.91 0 0 0
08/06/2015
2.95
 349,060 2.99 3.03 2.95 0 1,800 -0.0
05/06/2015
2.99
 256,230 2.87 3.03 2.87 0 18,690 -0.1
04/06/2015
2.87
 109,880 2.91 2.95 2.87 13,000 0 0.1
03/06/2015
2.91
 123,720 2.83 2.91 2.83 0 0 0
02/06/2015
2.83
 175,490 2.91 2.91 2.83 0 0 0
01/06/2015
2.91
 43,450 2.95 2.95 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |