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)
23/12/2014
3.48
 542,460 3.44 3.60 3.44 0 0 0
22/12/2014: Cổ tức tiền mặt tỉ lệ: 3%
22/12/2014
3.44
 439,230 3.24 3.44 3.32 0 30 -0.0
19/12/2014
3.24
 1,008,580 3.47 3.51 3.24 0 1,300 -0.0
18/12/2014
3.47
 631,740 3.47 3.59 3.43 0 0 0
17/12/2014
3.47
 897,380 3.71 3.71 3.47 0 0 0
16/12/2014
3.71
 719,010 3.79 3.83 3.55 0 0 0
15/12/2014
3.79
 638,450 3.67 3.83 3.59 0 0 0
12/12/2014
3.67
 357,530 3.67 3.71 3.59 0 0 0
11/12/2014
3.67
 456,640 3.67 3.71 3.55 0 880 -0.0
10/12/2014
3.67
 626,600 3.63 3.71 3.55 5,000 100 0.0
09/12/2014
3.63
 1,377,560 3.87 3.87 3.63 0 10 -0.0
08/12/2014
3.87
 1,112,140 3.79 3.91 3.75 100,000 0 1.0
05/12/2014
3.79
 842,040 3.83 3.87 3.67 5,000 0 0.0
04/12/2014
3.83
 1,503,680 3.79 3.91 3.79 226,480 1,000 2.2
03/12/2014
3.79
 1,388,130 3.59 3.83 3.55 13,920 0 0.1
02/12/2014
3.59
 655,380 3.71 3.75 3.59 40,000 0 0.4
01/12/2014
3.71
 1,384,710 3.47 3.71 3.51 1,000 3,000 -0.0
28/11/2014
3.47
 2,653,010 3.28 3.47 3.28 0 0 0
27/11/2014
3.28
 180,900 3.28 3.31 3.24 0 0 0
26/11/2014
3.28
 409,520 3.35 3.39 3.24 0 0 0
25/11/2014
3.35
 518,560 3.31 3.39 3.28 0 0 0
24/11/2014
3.31
 328,020 3.35 3.35 3.28 12,000 0 0.1
21/11/2014
3.35
 1,736,130 3.28 3.43 3.28 222,290 0 1.9
20/11/2014
3.28
 495,130 3.16 3.31 3.24 7,850 0 0.1
19/11/2014
3.16
 251,550 3.20 3.24 3.16 0 0 0
18/11/2014
3.20
 369,490 3.28 3.28 3.20 0 0 0
17/11/2014
3.28
 167,300 3.28 3.31 3.28 27,640 0 0.2
14/11/2014
3.28
 397,250 3.31 3.31 3.24 136,830 0 1.1
13/11/2014
3.31
 377,850 3.31 3.35 3.28 87,900 0 0.7
12/11/2014
3.31
 369,500 3.24 3.31 3.28 75,160 0 0.6
11/11/2014
3.24
 777,400 3.31 3.35 3.16 0 10 -0.0
10/11/2014
3.31
 282,850 3.35 3.39 3.31 35,540 100 0.3
07/11/2014
3.35
 238,030 3.35 3.39 3.31 0 0 0
06/11/2014
3.35
 830,800 3.31 3.39 3.31 29,090 0 0.2
05/11/2014
3.31
 490,950 3.24 3.31 3.24 155,150 0 1.3
04/11/2014
3.24
 328,400 3.28 3.28 3.24 0 0 0
03/11/2014
3.28
 567,530 3.28 3.35 3.28 0 0 0
31/10/2014
3.28
 271,830 3.24 3.28 3.20 0 0 0
30/10/2014
3.24
 158,030 3.28 3.28 3.20 0 0 0
29/10/2014
3.28
 302,830 3.20 3.31 3.24 0 0 0
28/10/2014
3.20
 467,760 3.12 3.28 3.08 0 1,000 -0.0
27/10/2014
3.12
 198,530 3.24 3.24 3.12 0 0 0
24/10/2014
3.24
 249,770 3.20 3.31 3.20 0 0 0
23/10/2014
3.20
 908,020 3.12 3.31 3.12 0 0 0
22/10/2014
3.12
 210,240 3.16 3.16 3.04 0 0 0
21/10/2014
3.16
 116,050 3.12 3.16 3.12 0 0 0
20/10/2014
3.12
 161,080 3.08 3.16 3.08 0 0 0
17/10/2014
3.08
 260,820 3.04 3.12 3.00 0 0 0
16/10/2014
3.04
 722,650 3.20 3.20 3.04 0 0 0
15/10/2014
3.20
 667,060 3.16 3.20 3.04 0 0 0
14/10/2014
3.16
 315,530 3.28 3.28 3.16 0 10,000 -0.1
13/10/2014
3.28
 574,220 3.24 3.31 3.16 0 0 0
10/10/2014
3.24
 385,940 3.31 3.31 3.24 0 0 0
09/10/2014
3.31
 1,595,510 3.35 3.39 3.24 10,000 0 0.1
08/10/2014
3.35
 388,900 3.43 3.47 3.31 0 5,000 -0.0
07/10/2014
3.43
 826,020 3.39 3.47 3.35 0 15,000 -0.1
06/10/2014
3.39
 1,690,960 3.24 3.43 3.24 0 10,000 -0.1
03/10/2014
3.24
 286,770 3.28 3.31 3.20 0 60,000 -0.5
02/10/2014
3.28
 418,870 3.28 3.31 3.20 0 0 0
01/10/2014
3.28
 882,980 3.20 3.31 3.16 10,000 6,000 0.0
30/09/2014
3.20
 557,270 3.16 3.20 3.08 0 5,100 -0.0
29/09/2014
3.16
 197,010 3.24 3.24 3.12 0 0 0
26/09/2014
3.24
 1,034,670 3.20 3.28 3.16 0 0 0
25/09/2014
3.20
 761,560 3.08 3.20 3.04 60,000 0 0.5
24/09/2014
3.08
 355,340 3.04 3.12 3.04 0 0 0
23/09/2014
3.04
 393,400 3.04 3.12 3.00 0 3,000 -0.0
22/09/2014
3.04
 620,460 3.04 3.12 3.00 0 0 0
19/09/2014
3.04
 479,750 3.04 3.12 3.04 0 0 0
18/09/2014
3.04
 595,200 3.12 3.16 3.04 0 0 0
17/09/2014
3.12
 458,620 3.20 3.24 3.12 0 0 0
16/09/2014
3.20
 299,460 3.12 3.20 3.08 0 0 0
15/09/2014
3.12
 653,910 3.12 3.24 3.12 0 0 0
12/09/2014
3.12
 277,330 3.08 3.16 3.08 0 0 0
11/09/2014
3.08
 166,890 3.12 3.16 3.08 0 0 0
10/09/2014
3.12
 435,290 3.08 3.12 2.96 0 5,000 -0.0
09/09/2014
3.08
 1,034,230 3.28 3.28 3.08 0 5,000 -0.0
08/09/2014
3.28
 497,250 3.28 3.35 3.24 10,000 10,000 0
05/09/2014
3.28
 581,180 3.24 3.35 3.20 0 0 0
04/09/2014
3.24
 846,120 3.20 3.28 3.20 0 30,000 -0.2
03/09/2014
3.20
 1,161,720 3.12 3.31 3.12 15,000 8,820 0.1
29/08/2014
3.12
 542,550 3.12 3.16 3.08 0 0 0
28/08/2014
3.12
 537,540 3.08 3.16 3.04 5,000 0 0.0
27/08/2014
3.08
 711,180 3.12 3.16 3.04 0 0 0
26/08/2014
3.12
 532,660 3.16 3.20 3.12 0 0 0
25/08/2014
3.16
 735,390 3.12 3.20 3.12 15,000 4,000 0.1
22/08/2014
3.12
 387,810 3.12 3.16 3.08 20,000 0 0.2
21/08/2014
3.12
 781,670 3.08 3.16 3.04 10,000 0 0.1
20/08/2014
3.08
 632,670 3.08 3.20 3.04 0 0 0
19/08/2014
3.08
 581,330 3.08 3.12 3.04 0 11,000 -0.1
18/08/2014
3.08
 522,300 3.04 3.16 3.08 0 0 0
15/08/2014
3.04
 305,540 3.04 3.12 3.00 5,000 0 0.0
14/08/2014
3.04
 232,840 3.08 3.12 3.04 0 5,000 -0.0
13/08/2014
3.08
 522,230 3.00 3.12 3.04 10,000 0 0.1
12/08/2014
3.00
 521,680 3.08 3.16 3.00 0 31,000 -0.2
11/08/2014
3.08
 660,620 3.12 3.12 3.04 0 0 0
08/08/2014
3.12
 546,020 3.20 3.24 3.12 0 30,000 -0.2
07/08/2014
3.20
 1,362,250 3.00 3.20 2.96 46,000 0 0.4
06/08/2014
3.00
 695,250 3.04 3.12 3.00 0 0 0
05/08/2014
3.04
 1,798,400 2.84 3.04 2.84 10,000 0 0.1
04/08/2014
2.84
 644,230 2.76 2.88 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |