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)
26/08/2015
2.57
 97,640 2.49 2.61 2.53 10,020 0 0.1
25/08/2015
2.49
 122,630 2.49 2.53 2.38 0 0 0
24/08/2015
2.49
 649,370 2.61 2.61 2.46 384,660 0 2.5
21/08/2015
2.61
 315,610 2.57 2.61 2.53 115,340 0 0.8
20/08/2015
2.57
 200,500 2.61 2.65 2.57 0 0 0
19/08/2015
2.61
 63,110 2.65 2.65 2.61 0 0 0
18/08/2015
2.65
 15,610 2.65 2.65 2.65 0 0 0
17/08/2015
2.65
 106,780 2.68 2.68 2.61 0 0 0
14/08/2015
2.68
 173,470 2.68 2.72 2.65 0 0 0
13/08/2015
2.68
 93,230 2.72 2.72 2.68 0 0 0
12/08/2015
2.72
 234,730 2.72 2.76 2.68 0 0 0
11/08/2015
2.72
 89,950 2.76 2.76 2.72 0 0 0
10/08/2015
2.76
 74,220 2.68 2.76 2.72 0 0 0
07/08/2015
2.68
 63,910 2.76 2.76 2.68 0 0 0
06/08/2015
2.76
 30,740 2.76 2.76 2.72 0 0 0
05/08/2015
2.76
 21,180 2.68 2.76 2.72 0 2,660 -0.0
04/08/2015
2.68
 92,730 2.76 2.76 2.68 0 0 0
03/08/2015
2.76
 153,440 2.72 2.76 2.68 0 0 0
31/07/2015
2.72
 137,730 2.72 2.80 2.72 0 0 0
30/07/2015
2.72
 64,790 2.72 2.76 2.72 0 0 0
29/07/2015
2.72
 154,220 2.76 2.76 2.68 0 0 0
28/07/2015
2.76
 197,860 2.80 2.80 2.72 0 0 0
27/07/2015
2.80
 78,490 2.76 2.80 2.72 0 0 0
24/07/2015
2.76
 119,120 2.72 2.76 2.72 0 0 0
23/07/2015
2.72
 72,680 2.76 2.80 2.72 0 0 0
22/07/2015
2.76
 112,260 2.72 2.80 2.72 0 0 0
21/07/2015
2.72
 36,040 2.72 2.76 2.72 0 0 0
20/07/2015
2.72
 81,800 2.76 2.76 2.72 3,000 0 0.0
17/07/2015
2.76
 42,820 2.80 2.83 2.76 0 0 0
16/07/2015
2.80
 108,160 2.76 2.80 2.76 0 0 0
15/07/2015
2.76
 186,940 2.83 2.83 2.76 0 0 0
14/07/2015
2.83
 128,460 2.87 2.91 2.80 15,000 0 0.1
13/07/2015
2.87
 95,090 2.83 2.87 2.80 12,000 0 0.1
10/07/2015
2.83
 127,420 2.87 2.91 2.83 3,000 0 0.0
09/07/2015
2.87
 327,100 2.83 2.91 2.80 15,000 0 0.1
08/07/2015
2.83
 161,790 2.95 2.95 2.83 21,490 0 0.2
07/07/2015
2.95
 362,760 2.99 3.02 2.95 110,000 0 0.9
06/07/2015
2.99
 976,480 2.80 2.99 2.80 295,630 0 2.3
03/07/2015
2.80
 305,080 2.68 2.80 2.68 94,370 105,920 -0.1
02/07/2015
2.68
 49,300 2.68 2.76 2.68 10,000 0 0.1
01/07/2015
2.68
 58,870 2.68 2.80 2.65 5,000 0 0.0
30/06/2015
2.68
 128,040 2.72 2.72 2.68 3,000 0 0.0
29/06/2015
2.72
 33,030 2.68 2.72 2.68 0 0 0
26/06/2015
2.68
 103,270 2.72 2.72 2.68 3,000 0 0.0
25/06/2015
2.72
 30,560 2.72 2.76 2.68 2,210 0 0.0
24/06/2015: Cổ tức tiền mặt tỉ lệ: 1%
24/06/2015
2.72
 64,890 2.72 2.76 2.68 5,000 0 0.0
23/06/2015
2.72
 90,030 2.68 2.72 2.68 5,000 0 0.0
22/06/2015
2.68
 13,440 2.68 2.72 2.68 0 0 0
19/06/2015
2.68
 65,730 2.76 2.80 2.68 0 0 0
18/06/2015
2.76
 97,160 2.72 2.76 2.68 0 0 0
17/06/2015
2.72
 152,600 2.72 2.72 2.68 0 0 0
16/06/2015
2.72
 173,260 2.76 2.80 2.72 5,000 150 0.0
15/06/2015
2.76
 66,470 2.80 2.83 2.72 0 2,000 -0.0
12/06/2015
2.80
 504,570 2.68 2.87 2.76 0 0 0
11/06/2015
2.68
 647,600 2.68 2.72 2.65 0 324,000 -2.3
10/06/2015
2.68
 151,810 2.68 2.68 2.65 150 0 0.0
09/06/2015
2.68
 140,890 2.68 2.72 2.65 0 0 0
08/06/2015
2.68
 349,060 2.72 2.76 2.68 0 1,800 -0.0
05/06/2015
2.72
 256,230 2.61 2.76 2.61 0 18,690 -0.1
04/06/2015
2.61
 109,880 2.65 2.68 2.61 13,000 0 0.1
03/06/2015
2.65
 123,720 2.57 2.65 2.57 0 0 0
02/06/2015
2.57
 175,490 2.65 2.65 2.57 0 0 0
01/06/2015
2.65
 43,450 2.68 2.68 2.61 0 0 0
29/05/2015
2.68
 104,300 2.68 2.72 2.65 1,000 0 0.0
28/05/2015
2.68
 157,380 2.65 2.76 2.65 0 0 0
27/05/2015
2.65
 67,580 2.65 2.68 2.61 10,000 0 0.1
26/05/2015
2.65
 125,420 2.61 2.68 2.65 0 0 0
25/05/2015
2.61
 119,410 2.68 2.68 2.61 0 0 0
22/05/2015
2.68
 42,730 2.65 2.68 2.57 0 0 0
21/05/2015
2.65
 122,070 2.61 2.65 2.61 0 0 0
20/05/2015
2.61
 146,850 2.53 2.65 2.50 0 0 0
19/05/2015
2.53
 107,510 2.50 2.53 2.46 0 19,990 -0.1
18/05/2015
2.50
 158,820 2.53 2.53 2.46 0 0 0
15/05/2015
2.53
 55,260 2.53 2.61 2.53 0 0 0
14/05/2015
2.53
 76,320 2.57 2.61 2.53 0 0 0
13/05/2015
2.57
 46,960 2.61 2.65 2.53 0 0 0
12/05/2015
2.61
 351,480 2.65 2.65 2.57 0 0 0
11/05/2015
2.65
 138,370 2.68 2.68 2.65 0 0 0
08/05/2015
2.68
 220,540 2.65 2.72 2.65 0 0 0
07/05/2015
2.65
 114,140 2.61 2.68 2.61 0 0 0
06/05/2015
2.61
 66,710 2.65 2.65 2.61 0 0 0
05/05/2015
2.65
 141,020 2.61 2.68 2.57 0 0 0
04/05/2015
2.61
 335,870 2.76 2.76 2.61 0 0 0
27/04/2015
2.76
 260,740 2.80 2.83 2.72 0 0 0
24/04/2015
2.80
 53,950 2.80 2.83 2.80 0 0 0
23/04/2015
2.80
 153,510 2.80 2.83 2.72 250 0 0.0
22/04/2015
2.80
 238,700 2.83 2.87 2.80 0 0 0
21/04/2015
2.83
 218,890 2.87 2.87 2.83 0 0 0
20/04/2015
2.87
 93,950 2.91 2.91 2.83 0 0 0
17/04/2015
2.91
 65,910 2.91 2.91 2.83 0 0 0
16/04/2015
2.91
 29,160 2.91 2.91 2.83 0 0 0
15/04/2015
2.91
 55,590 2.87 2.94 2.87 0 0 0
14/04/2015
2.87
 35,710 2.91 2.91 2.83 0 0 0
13/04/2015
2.91
 44,470 2.91 2.91 2.83 0 0 0
10/04/2015
2.91
 87,050 2.83 2.94 2.83 0 0 0
09/04/2015
2.83
 101,950 2.83 2.91 2.83 0 0 0
08/04/2015
2.83
 63,970 2.91 2.91 2.83 0 0 0
07/04/2015
2.91
 65,640 2.91 2.91 2.87 0 0 0
06/04/2015
2.91
 306,670 2.80 2.91 2.83 133,230 0 1.0
03/04/2015
2.80
 110,450 2.83 2.87 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |