CTCP Vận tải Xăng dầu Vitaco (vto)

10.50
0
(0%)
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
(2026-07-06) 		-0.10 -0.95% 1,607,800 -2,000 0
10.05
10.55
10.50
2 tháng
(2026-06-04) 		-0.56 -5.08% 5,106,800 -40,200 0
10.05
11.10
10.50
3 tháng
(2026-05-05) 		-0.56 -5.08% 8,939,500 10,526 0
10.05
11.15
10.50
6 tháng
(2026-02-04) 		-0.97 -8.48% 34,307,900 -20,067 0.1
10.05
12.37
10.50
12 tháng
(2025-08-08) 		-1.33 -11.31% 75,433,600 -6,414,067 -75.6
10.05
12.37
10.50
24 tháng
(2024-08-13) 		-1.01 -8.81% 205,105,500 -7,063,567 -85.6
9.22
14.89
10.50
36 tháng
(2023-08-21) 		3.30 46.23% 347,240,900 672,906 24.2
6.84
14.89
10.50
60 tháng
(2021-08-30) 		3.10 42.13% 646,475,500 1,038,581 33.9
4.28
14.89
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
10.65
 523,300 10.65 10.74 10.60 1,700 267,800 -3.1
10/10/2025
10.74
 279,800 10.78 10.83 10.74 29,200 200,000 -2.0
09/10/2025
10.74
 210,300 10.74 10.78 10.69 0 0 0
08/10/2025
10.74
 208,400 10.78 10.78 10.69 7,900 11,500 -0.0
07/10/2025
10.69
 255,600 10.74 10.78 10.65 2,300 107,100 -1.2
06/10/2025
10.74
 237,700 10.69 10.78 10.69 13,600 103,800 -1.1
03/10/2025
10.65
 168,400 10.65 10.74 10.65 0 7,400 -0.1
02/10/2025
10.65
 250,100 10.74 10.74 10.65 18,500 103,500 -1.0
01/10/2025
10.69
 272,700 10.74 10.74 10.69 3,700 208,100 -2.4
30/09/2025
10.74
 382,400 10.78 10.83 10.69 4,600 10,300 -0.1
29/09/2025
10.78
 335,500 10.74 10.87 10.74 14,900 0 0.2
26/09/2025
10.83
 182,600 10.83 10.87 10.78 24,500 0 0.3
25/09/2025
10.83
 221,900 10.83 10.92 10.78 44,500 0 0.5
24/09/2025
10.83
 167,700 10.69 10.83 10.69 0 0 0
23/09/2025
10.65
 417,400 10.78 10.78 10.65 0 352,900 -4.2
22/09/2025
10.74
 170,500 10.92 10.92 10.74 0 10,800 -0.1
19/09/2025
10.78
 184,500 10.92 10.92 10.78 0 2,400 -0.0
18/09/2025
10.83
 103,200 10.96 10.96 10.83 0 8,700 -0.1
17/09/2025
10.96
 233,700 10.96 11.10 10.87 2,700 114,400 -1.3
16/09/2025
10.96
 342,200 11.01 11.05 10.92 2,500 105,900 -1.2
15/09/2025
10.87
 189,400 10.74 10.96 10.74 15,100 500 0.2
12/09/2025
10.74
 193,800 10.74 10.87 10.74 11,300 0 0.1
11/09/2025
10.74
 234,600 10.74 10.83 10.60 100 8,500 -0.1
10/09/2025
10.74
 318,600 10.87 10.87 10.69 165,100 182,000 -0.2
09/09/2025
10.69
 287,400 10.78 10.83 10.55 0 14,500 -0.2
08/09/2025
10.78
 284,000 10.96 11.01 10.78 7,300 2,300 0.1
05/09/2025
10.96
 335,300 10.96 11.15 10.96 3,800 0 0.0
04/09/2025
11.01
 580,300 11.05 11.19 10.96 20,000 200,600 -2.2
03/09/2025
11.15
 552,200 11.05 11.33 11.05 2,300 200 0.0
29/08/2025
11.05
 667,900 10.83 11.10 10.83 0 200,800 -2.4
28/08/2025
10.78
 354,400 10.87 10.92 10.74 0 200,900 0
27/08/2025
10.83
 465,100 10.92 11.01 10.78 800 300,000 -3.6
26/08/2025
10.92
 226,600 10.74 10.92 10.74 800 0 0.0
25/08/2025
10.78
 253,000 10.87 10.96 10.74 100 7,200 -0.1
22/08/2025
10.74
 974,100 10.92 11.05 10.65 0 36,300 -0.4
21/08/2025
10.92
 1,135,900 11.19 11.28 10.92 17,000 400,000 -4.7
20/08/2025
11.19
 792,200 11.37 11.37 10.92 8,900 26,500 -0.2
19/08/2025
11.33
 996,500 11.33 11.42 11.28 36,200 429,600 -4.9
18/08/2025
11.33
 703,200 11.37 11.46 11.33 0 179,400 -2.2
15/08/2025
11.33
 1,421,300 11.60 11.60 11.33 26,400 632,200 -7.6
14/08/2025
11.46
 1,063,800 11.69 11.74 11.46 29,600 448,300 -5.3
13/08/2025
11.60
 1,214,600 11.87 11.92 11.55 12,700 839,000 -10.6
12/08/2025
11.83
 1,729,500 11.74 12.28 11.69 210,500 665,600 -6.0
11/08/2025
11.74
 1,063,300 11.87 11.92 11.65 318,300 524,300 -2.6
08/08/2025
11.78
 1,030,100 11.83 11.92 11.65 195,000 6,100 2.5
07/08/2025
11.74
 613,700 11.65 11.74 11.60 276,400 3,300 3.5
06/08/2025
11.55
 472,600 11.51 11.60 11.42 300 32,800 -0.4
05/08/2025
11.51
 687,000 11.65 11.74 11.46 13,600 19,300 -0.1
04/08/2025
11.65
 416,400 11.83 11.83 11.46 6,000 216,100 -2.7
01/08/2025
11.60
 708,200 11.33 11.83 11.28 88,000 107,400 -0.3
31/07/2025
11.33
 906,100 11.51 11.51 11.19 0 222,700 -2.8
30/07/2025
11.46
 831,000 11.33 11.55 11.33 300 80,200 -1.0
29/07/2025
11.46
 1,236,900 12.01 12.06 11.46 100,500 171,300 -0.9
28/07/2025
11.92
 1,095,300 11.92 12.06 11.87 243,800 426,200 -2.4
25/07/2025
11.83
 1,643,600 11.96 12.19 11.83 87,300 273,300 -2.4
24/07/2025
11.96
 684,800 11.78 12.06 11.74 58,800 29,100 0.4
23/07/2025
11.78
 855,400 11.83 11.83 11.60 57,300 50,000 0.1
22/07/2025
11.78
 626,900 11.74 11.83 11.65 6,700 34,500 -0.4
21/07/2025
11.83
 813,900 12.01 12.19 11.83 28,400 96,900 -0.9
18/07/2025
11.83
 897,000 11.65 11.83 11.60 169,000 400 2.2
17/07/2025
11.65
 798,900 11.74 11.83 11.51 74,300 2,900 0.9
16/07/2025
11.65
 224,200 11.55 11.65 11.55 21,000 18,600 0.0
15/07/2025
11.51
 540,600 11.65 11.74 11.51 61,300 9,300 0.7
14/07/2025
11.60
 526,100 11.69 11.69 11.51 3,700 62,700 -0.8
11/07/2025
11.69
 342,000 11.96 11.96 11.69 5,700 23,500 0
10/07/2025
11.78
 1,029,100 11.65 11.92 11.65 68,800 91,000 0
09/07/2025
11.60
 588,000 11.55 11.60 11.46 65,200 12,100 0
08/07/2025
11.51
 356,500 11.55 11.60 11.46 14,100 25,000 -0.1
07/07/2025
11.51
 212,200 11.46 11.55 11.42 1,300 12,600 -0.1
04/07/2025
11.46
 101,200 11.55 11.60 11.42 0 0 0
03/07/2025
11.46
 552,900 11.33 11.69 11.33 100,100 15,100 1.1
02/07/2025
11.33
 257,900 11.33 11.42 11.28 54,600 0 0.7
01/07/2025
11.33
 241,200 11.37 11.42 11.28 400 4,400 -0.0
30/06/2025
11.37
 168,400 11.37 11.42 11.28 6,800 0 0.1
27/06/2025
11.33
 183,700 11.46 11.46 11.33 0 0 0
26/06/2025
11.37
 195,300 11.46 11.46 11.33 600 41,000 -0.5
25/06/2025
11.42
 212,600 11.42 11.55 11.42 0 11,100 -0.1
24/06/2025
11.42
 266,300 11.42 11.55 11.42 8,100 8,300 -0.0
23/06/2025
11.69
 623,000 11.78 11.78 11.46 19,900 10,500 0.1
20/06/2025
11.42
 259,600 11.46 11.55 11.42 0 7,700 -0.1
19/06/2025
11.51
 265,900 11.60 11.60 11.46 0 24,000 -0.3
18/06/2025
11.60
 239,900 11.69 11.78 11.55 0 35,400 -0.5
17/06/2025
11.60
 306,600 12.06 12.06 11.60 0 10,700 -0.1
16/06/2025
11.87
 635,500 11.83 12.15 11.83 64,600 13,100 0.7
13/06/2025
11.60
 537,400 11.51 11.78 11.42 59,300 19,600 0.5
12/06/2025
11.37
 139,000 11.37 11.37 11.24 10,700 3,000 0.1
11/06/2025
11.24
 200,000 11.19 11.28 11.15 15,100 17,200 -0.0
10/06/2025
11.10
 215,800 11.05 11.28 11.05 100 1,500 -0.0
09/06/2025
11.19
 284,800 11.55 11.55 11.19 100 16,900 -0.2
06/06/2025
11.55
 267,800 11.69 11.78 11.55 0 2,700 -0.0
05/06/2025
11.69
 250,100 11.78 11.92 11.65 41,300 32,600 0.1
04/06/2025
11.78
 406,300 11.55 11.96 11.55 16,900 10,700 0.1
03/06/2025
11.60
 380,400 11.65 11.69 11.55 3,800 9,100 -0.1
02/06/2025
11.65
 401,200 11.74 11.74 11.46 31,800 12,100 0.2
30/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2025
11.69
 636,500 11.83 12.01 11.60 0 33,000 -0.4
29/05/2025
12.01
 960,800 12.09 12.09 11.80 15,400 145,500 -1.8
28/05/2025
12.01
 784,500 12.39 12.43 11.97 11,900 58,700 -0.7
27/05/2025
12.35
 954,100 12.39 12.64 12.18 11,800 79,200 -1.0
26/05/2025
12.26
 1,034,700 11.76 12.26 11.59 30,800 83,900 -0.7
23/05/2025
11.76
 768,300 11.50 11.76 11.46 63,000 54,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |