CTCP Vận tải Xăng dầu Vitaco (vto)

10.65
-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
(2026-05-19) 		-0.26 -2.40% 4,453,000 -8,100 0
10.65
11.10
10.65
2 tháng
(2026-04-20) 		-0.04 -0.34% 8,407,600 31,138 0
10.65
11.15
10.65
3 tháng
(2026-03-20) 		0.10 0.95% 11,890,500 -17,667 -0.1
10.33
11.15
10.65
6 tháng
(2025-12-22) 		0.28 2.71% 39,235,100 38,933 0.7
10.33
12.37
10.65
12 tháng
(2025-06-23) 		-0.99 -8.48% 92,716,200 -6,873,967 -81.8
10.28
12.37
10.65
24 tháng
(2024-06-28) 		0.21 2.03% 250,452,600 -1,244,467 3.0
9.22
14.89
10.65
36 tháng
(2023-07-04) 		3.57 50.07% 373,381,000 1,782,606 34.8
6.84
14.89
10.65
60 tháng
(2021-07-14) 		4.46 71.45% 654,378,000 1,223,781 35.6
4.28
14.89
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2025
11.42
 568,400 11.42 11.63 11.38 32,100 124,400 0
21/05/2025
11.33
 406,500 11.42 11.46 11.16 70,200 35,700 0.4
20/05/2025
11.29
 432,100 11.16 11.46 11.16 35,900 104,600 -0.9
19/05/2025
11.25
 846,900 11.25 11.54 11.25 75,900 25,500 0
16/05/2025
11.25
 253,300 11.29 11.42 11.21 32,100 7,700 0
15/05/2025
11.29
 263,800 11.46 11.46 11.21 12,100 40,100 0
14/05/2025
11.29
 341,200 11.21 11.38 11.16 100 8,200 0
13/05/2025
11.33
 510,000 11.42 11.50 11.29 110,300 56,300 0
12/05/2025
11.33
 325,300 11.38 11.42 11.08 0 30,600 0
09/05/2025
11.25
 595,900 11.08 11.38 10.95 22,500 55,000 0
08/05/2025
10.95
 408,400 10.87 10.99 10.74 65,600 64,500 0
07/05/2025
10.78
 226,500 10.78 10.91 10.74 15,800 20,100 0
06/05/2025
10.83
 337,300 10.66 10.87 10.66 78,200 2,500 0
05/05/2025
10.74
 204,000 10.83 10.83 10.66 22,900 11,300 0
29/04/2025
10.66
 216,200 10.61 10.74 10.49 17,300 16,500 0.0
28/04/2025
10.40
 399,800 10.95 10.95 10.40 15,100 24,900 -0.1
25/04/2025
10.83
 351,900 10.74 10.91 10.66 21,500 25,800 -0.1
24/04/2025
10.70
 673,100 10.57 10.83 10.45 143,900 7,600 1.7
23/04/2025
10.45
 210,000 10.53 10.53 10.28 21,100 18,100 0.0
22/04/2025
10.45
 547,700 10.23 10.57 9.73 54,300 46,600 0.1
21/04/2025
10.23
 280,300 10.49 10.49 10.19 10,500 44,300 -0.4
18/04/2025
10.53
 192,000 10.53 10.66 10.45 7,600 600 0.1
17/04/2025
10.40
 128,600 10.15 10.40 10.15 28,600 2,000 0.3
16/04/2025
10.32
 180,600 10.57 10.74 10.32 30,900 19,700 0.1
15/04/2025
10.53
 317,700 10.78 10.91 10.49 22,300 19,000 0.0
14/04/2025
10.78
 462,400 10.53 10.83 10.40 2,600 83,700 -1.0
11/04/2025
10.49
 591,300 10.53 10.53 10.06 14,500 7,900 0.1
10/04/2025
9.85
 39,700 9.85 9.85 9.85 0 0 0
09/04/2025
9.22
 1,527,900 9.09 9.77 9.09 177,900 110,100 0.7
08/04/2025
9.77
 592,300 9.77 9.77 9.77 0 0 0
04/04/2025
10.49
 1,221,300 10.49 10.57 10.49 1,000 67,700 -0.8
03/04/2025
11.25
 925,200 11.33 11.46 11.25 21,300 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |