CTCP Vận tải Xăng dầu Vitaco (vto)

12.10
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
(2026-04-06) 		0.40 3.45% 3,402,800 13,012 0
11.60
12.20
12.10
2 tháng
(2026-03-05) 		-0.95 -7.34% 12,561,000 -90,493 -0.9
11.35
12.95
12.10
3 tháng
(2026-02-03) 		-0.30 -2.44% 26,457,400 1,607 0.4
11.35
13.60
12.10
6 tháng
(2025-11-05) 		0.15 1.27% 38,812,100 7,207 0.5
11.35
13.60
12.10
12 tháng
(2025-05-09) 		-0.36 -2.94% 100,744,400 -7,272,393 -86.5
11.30
13.60
12.10
24 tháng
(2024-05-14) 		1.56 14.94% 280,868,600 -644,293 10.9
10.13
16.36
12.10
36 tháng
(2023-05-22) 		4.35 56.94% 387,704,000 1,995,780 36.8
7.51
16.36
12.10
60 tháng
(2021-05-31) 		5.74 91.56% 660,175,500 1,524,855 38.6
4.70
16.36
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2014
2.76
 254,510 2.80 2.84 2.76 15,000 0 0.1
31/07/2014
2.80
 195,380 2.76 2.84 2.72 0 0 0
30/07/2014
2.76
 139,590 2.80 2.84 2.76 5,000 0 0.0
29/07/2014
2.80
 343,060 2.76 2.80 2.72 5,000 7,000 -0.0
28/07/2014
2.76
 331,420 2.80 2.84 2.72 300 0 0.0
25/07/2014
2.80
 487,180 2.88 2.92 2.80 5,000 0 0.0
24/07/2014
2.88
 1,068,340 2.76 2.92 2.80 20,000 0 0.1
23/07/2014
2.76
 229,990 2.80 2.80 2.76 0 0 0
22/07/2014
2.80
 434,740 2.80 2.84 2.72 0 3,000 -0.0
21/07/2014
2.80
 415,060 2.84 2.88 2.80 0 0 0
18/07/2014
2.84
 433,380 2.88 2.88 2.80 0 2,280 -0.0
17/07/2014
2.88
 327,860 2.88 2.92 2.84 0 0 0
16/07/2014
2.88
 326,430 2.88 2.92 2.88 0 0 0
15/07/2014
2.88
 197,610 2.84 2.92 2.84 0 0 0
14/07/2014
2.84
 304,680 2.84 2.88 2.80 0 0 0
11/07/2014
2.84
 447,670 2.84 2.88 2.72 0 200 -0.0
10/07/2014
2.84
 479,590 2.92 2.92 2.76 0 0 0
09/07/2014
2.92
 540,110 2.92 2.96 2.88 0 0 0
08/07/2014
2.92
 1,061,990 2.76 2.92 2.80 0 0 0
07/07/2014
2.76
 611,150 2.88 2.96 2.76 0 0 0
04/07/2014
2.88
 1,172,000 2.76 2.88 2.76 0 10,100 -0.1
03/07/2014
2.76
 574,570 2.72 2.84 2.76 0 0 0
02/07/2014
2.72
 180,410 2.68 2.76 2.68 2,000 0 0.0
01/07/2014
2.68
 246,180 2.72 2.76 2.68 0 0 0
30/06/2014
2.72
 220,000 2.76 2.76 2.68 0 200 -0.0
27/06/2014
2.76
 236,060 2.80 2.80 2.72 0 0 0
26/06/2014
2.80
 806,670 2.68 2.80 2.68 0 4,500 -0.0
25/06/2014
2.68
 224,700 2.68 2.76 2.60 0 0 0
24/06/2014
2.68
 120,390 2.57 2.68 2.57 0 0 0
23/06/2014
2.57
 56,880 2.64 2.68 2.57 2,000 0 0.0
20/06/2014
2.64
 164,330 2.68 2.72 2.60 0 0 0
19/06/2014
2.68
 572,480 2.72 2.72 2.57 0 0 0
18/06/2014
2.72
 495,120 2.76 2.80 2.72 0 10,000 -0.1
17/06/2014
2.76
 272,060 2.76 2.84 2.72 0 0 0
16/06/2014
2.76
 569,170 2.68 2.84 2.72 0 0 0
13/06/2014
2.68
 1,128,910 2.53 2.68 2.53 0 0 0
12/06/2014
2.53
 122,600 2.53 2.57 2.49 0 0 0
11/06/2014
2.53
 235,680 2.49 2.57 2.49 0 0 0
10/06/2014
2.49
 142,490 2.53 2.53 2.49 0 0 0
09/06/2014
2.53
 170,310 2.53 2.57 2.53 7,000 0 0.0
06/06/2014
2.53
 198,580 2.45 2.53 2.45 20,000 0 0.1
05/06/2014
2.45
 181,320 2.41 2.45 2.37 20,000 0 0.1
04/06/2014
2.41
 188,540 2.49 2.53 2.37 0 0 0
03/06/2014
2.49
 95,970 2.45 2.53 2.45 0 0 0
02/06/2014
2.45
 237,820 2.57 2.57 2.45 0 0 0
30/05/2014
2.57
 118,320 2.53 2.57 2.49 0 0 0
29/05/2014
2.53
 444,240 2.60 2.64 2.53 0 0 0
28/05/2014
2.60
 477,670 2.64 2.72 2.60 0 10,000 -0.1
27/05/2014
2.64
 878,950 2.60 2.72 2.60 0 0 0
26/05/2014
2.60
 411,180 2.49 2.60 2.37 0 0 0
23/05/2014
2.49
 225,990 2.53 2.53 2.45 0 0 0
22/05/2014
2.53
 394,660 2.64 2.64 2.53 0 10,000 -0.1
21/05/2014
2.64
 597,200 2.49 2.64 2.37 1,000 80,000 -0.5
20/05/2014
2.49
 534,540 2.41 2.49 2.29 0 4,100 -0.0
19/05/2014
2.41
 310,330 2.29 2.41 2.21 0 25,180 -0.1
16/05/2014
2.29
 228,820 2.21 2.29 2.13 0 0 0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 3%
15/05/2014
2.21
 311,110 2.21 2.33 2.13 0 1,500 -0.0
14/05/2014
2.21
 251,530 2.10 2.21 2.02 5,000 0 0.0
13/05/2014
2.10
 589,780 2.25 2.25 2.10 30,000 120 0.2
12/05/2014
2.25
 68,570 2.40 2.40 2.25 0 0 0
09/05/2014
2.40
 294,010 2.36 2.40 2.25 15,720 230 0.1
08/05/2014
2.36
 236,980 2.51 2.51 2.36 10,000 0 0.1
07/05/2014
2.51
 200,200 2.47 2.55 2.47 5,000 3,000 0.0
06/05/2014
2.47
 871,880 2.62 2.62 2.47 15,150 2,000 0.1
05/05/2014
2.62
 233,230 2.70 2.73 2.55 38,000 0 0.3
29/04/2014
2.70
 111,090 2.70 2.77 2.62 12,000 0 0.1
28/04/2014
2.70
 224,690 2.73 2.81 2.66 0 0 0
25/04/2014
2.73
 252,810 2.88 2.88 2.73 0 0 0
24/04/2014
2.88
 128,630 2.85 2.92 2.81 36,440 0 0.3
23/04/2014
2.85
 219,890 2.81 2.88 2.81 72,100 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |