CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2015
2.95
 104,300 2.95 2.99 2.91 1,000 0 0.0
28/05/2015
2.95
 157,380 2.91 3.03 2.91 0 0 0
27/05/2015
2.91
 67,580 2.91 2.95 2.87 10,000 0 0.1
26/05/2015
2.91
 125,420 2.87 2.95 2.91 0 0 0
25/05/2015
2.87
 119,410 2.95 2.95 2.87 0 0 0
22/05/2015
2.95
 42,730 2.91 2.95 2.83 0 0 0
21/05/2015
2.91
 122,070 2.87 2.91 2.87 0 0 0
20/05/2015
2.87
 146,850 2.79 2.91 2.74 0 0 0
19/05/2015
2.79
 107,510 2.74 2.79 2.70 0 19,990 -0.1
18/05/2015
2.74
 158,820 2.79 2.79 2.70 0 0 0
15/05/2015
2.79
 55,260 2.79 2.87 2.79 0 0 0
14/05/2015
2.79
 76,320 2.83 2.87 2.79 0 0 0
13/05/2015
2.83
 46,960 2.87 2.91 2.79 0 0 0
12/05/2015
2.87
 351,480 2.91 2.91 2.83 0 0 0
11/05/2015
2.91
 138,370 2.95 2.95 2.91 0 0 0
08/05/2015
2.95
 220,540 2.91 2.99 2.91 0 0 0
07/05/2015
2.91
 114,140 2.87 2.95 2.87 0 0 0
06/05/2015
2.87
 66,710 2.91 2.91 2.87 0 0 0
05/05/2015
2.91
 141,020 2.87 2.95 2.83 0 0 0
04/05/2015
2.87
 335,870 3.03 3.03 2.87 0 0 0
27/04/2015
3.03
 260,740 3.07 3.11 2.99 0 0 0
24/04/2015
3.07
 53,950 3.07 3.11 3.07 0 0 0
23/04/2015
3.07
 153,510 3.07 3.11 2.99 250 0 0.0
22/04/2015
3.07
 238,700 3.11 3.15 3.07 0 0 0
21/04/2015
3.11
 218,890 3.15 3.15 3.11 0 0 0
20/04/2015
3.15
 93,950 3.20 3.20 3.11 0 0 0
17/04/2015
3.20
 65,910 3.20 3.20 3.11 0 0 0
16/04/2015
3.20
 29,160 3.20 3.20 3.11 0 0 0
15/04/2015
3.20
 55,590 3.15 3.24 3.15 0 0 0
14/04/2015
3.15
 35,710 3.20 3.20 3.11 0 0 0
13/04/2015
3.20
 44,470 3.20 3.20 3.11 0 0 0
10/04/2015
3.20
 87,050 3.11 3.24 3.11 0 0 0
09/04/2015
3.11
 101,950 3.11 3.20 3.11 0 0 0
08/04/2015
3.11
 63,970 3.20 3.20 3.11 0 0 0
07/04/2015
3.20
 65,640 3.20 3.20 3.15 0 0 0
06/04/2015
3.20
 306,670 3.07 3.20 3.11 133,230 0 1.0
03/04/2015
3.07
 110,450 3.11 3.15 3.07 0 0 0
02/04/2015
3.11
 130,740 3.03 3.11 3.03 0 0 0
01/04/2015
3.03
 358,840 3.11 3.15 3.03 0 0 0
31/03/2015
3.11
 118,600 3.07 3.20 3.11 0 0 0
30/03/2015
3.07
 201,430 3.15 3.20 3.07 0 0 0
27/03/2015
3.15
 140,740 3.20 3.24 3.15 0 0 0
26/03/2015
3.20
 153,590 3.20 3.24 3.15 0 0 0
25/03/2015
3.20
 128,740 3.24 3.28 3.20 0 0 0
24/03/2015
3.24
 259,860 3.24 3.24 3.20 0 0 0
23/03/2015
3.24
 222,550 3.28 3.32 3.24 1,000 0 0.0
20/03/2015
3.28
 244,290 3.24 3.28 3.24 5,000 0 0.0
19/03/2015
3.24
 256,820 3.24 3.32 3.24 5,000 0 0.0
18/03/2015
3.24
 248,230 3.32 3.32 3.24 0 0 0
17/03/2015
3.32
 97,780 3.36 3.36 3.32 0 0 0
16/03/2015
3.36
 112,290 3.36 3.36 3.32 0 0 0
13/03/2015
3.36
 115,070 3.32 3.36 3.28 0 0 0
12/03/2015
3.32
 151,970 3.32 3.36 3.28 0 0 0
11/03/2015
3.32
 93,150 3.36 3.36 3.32 0 0 0
10/03/2015
3.36
 122,760 3.36 3.40 3.32 0 0 0
09/03/2015
3.36
 114,250 3.40 3.44 3.36 0 0 0
06/03/2015
3.40
 263,450 3.40 3.44 3.36 0 11,310 -0.1
05/03/2015
3.40
 265,020 3.40 3.44 3.40 0 37,690 -0.3
04/03/2015
3.40
 163,880 3.44 3.48 3.40 0 0 0
03/03/2015
3.44
 367,280 3.36 3.44 3.32 0 0 0
02/03/2015
3.36
 171,820 3.36 3.40 3.28 0 0 0
27/02/2015
3.36
 97,120 3.36 3.40 3.32 0 17,110 -0.1
26/02/2015
3.36
 134,490 3.40 3.40 3.32 0 0 0
25/02/2015
3.40
 254,950 3.44 3.44 3.36 0 0 0
24/02/2015
3.44
 103,330 3.36 3.44 3.36 34,840 6,380 0.2
13/02/2015
3.36
 174,750 3.40 3.44 3.36 35,700 0 0.3
12/02/2015
3.40
 272,210 3.28 3.40 3.32 103,730 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |