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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |