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) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
4.70
16.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2014
2.81
 444,080 2.73 2.85 2.62 0 0 0
21/04/2014
2.73
 349,240 2.92 2.92 2.73 53,100 0 0.4
18/04/2014
2.92
 387,420 3.11 3.11 2.92 0 0 0
17/04/2014
3.11
 333,250 3.00 3.15 3.00 92,700 37,440 0.5
16/04/2014
3.00
 712,580 3.03 3.03 2.88 209,000 0 1.7
15/04/2014
3.03
 429,100 3.18 3.18 3.03 0 0 0
14/04/2014
3.18
 248,340 3.30 3.30 3.15 0 0 0
11/04/2014
3.30
 292,550 3.33 3.33 3.26 100 0 0.0
10/04/2014
3.33
 665,380 3.30 3.37 3.30 186,730 17,100 1.5
08/04/2014
3.30
 638,810 3.22 3.30 3.22 0 25,000 -0.2
07/04/2014
3.22
 312,600 3.15 3.26 3.11 0 10 -0.0
04/04/2014
3.15
 245,280 3.18 3.22 3.11 0 3,300 -0.0
03/04/2014
3.18
 612,380 3.00 3.18 3.00 40,000 30,000 0.1
02/04/2014
3.00
 933,780 3.07 3.11 2.88 10,000 0 0.1
01/04/2014
3.07
 1,003,050 3.30 3.30 3.07 0 0 0
31/03/2014
3.30
 254,040 3.37 3.37 3.30 0 0 0
28/03/2014
3.37
 274,370 3.37 3.48 3.37 0 20,000 -0.2
27/03/2014
3.37
 446,470 3.33 3.41 3.26 0 0 0
26/03/2014
3.33
 1,246,020 3.52 3.56 3.33 0 1,500 -0.0
25/03/2014
3.52
 1,004,360 3.63 3.75 3.52 0 0 0
24/03/2014
3.63
 1,350,590 3.52 3.67 3.52 0 10,000 -0.1
21/03/2014
3.52
 550,890 3.41 3.52 3.41 107,000 0 1.0
20/03/2014
3.41
 776,100 3.48 3.56 3.37 18,910 0 0.2
19/03/2014
3.48
 2,199,700 3.26 3.48 3.30 1,500 12,000 -0.1
18/03/2014
3.26
 1,178,290 3.26 3.30 3.15 88,610 0 0.8
17/03/2014
3.26
 746,860 3.22 3.30 3.22 0 0 0
14/03/2014
3.22
 555,290 3.26 3.26 3.18 41,390 0 0.4
13/03/2014
3.26
 800,610 3.18 3.26 3.11 0 0 0
12/03/2014
3.18
 962,120 3.26 3.26 3.15 53,680 0 0.5
11/03/2014
3.26
 2,081,170 3.11 3.30 3.15 28,100 3,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |