CTCP Vận tải Xăng dầu Vitaco (vto)

11.85
-0.10
(-0.84%)
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
(2025-12-29) 		0.55 4.82% 5,059,600 -7,400 -0.1
11.35
12.10
11.85
2 tháng
(2025-12-01) 		0.40 3.46% 8,425,700 -53,300 -0.6
11.35
12.10
11.85
3 tháng
(2025-10-30) 		0.05 0.42% 13,413,800 -148,700 -1.7
11.35
12.20
11.85
6 tháng
(2025-08-01) 		-0.80 -6.27% 42,104,700 -6,448,800 -76.4
11.30
13
11.85
12 tháng
(2025-02-03) 		-0.92 -7.18% 115,968,500 -7,548,901 -92.8
10.13
16.36
11.85
24 tháng
(2024-02-15) 		2.82 30.89% 272,645,900 -474,827 12.5
8.78
16.36
11.85
36 tháng
(2023-02-13) 		5.80 94.18% 400,265,900 2,217,165 41.1
6.14
16.36
11.85
60 tháng
(2021-02-23) 		5.84 95.45% 638,557,200 1,515,548 38.0
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
3.11
 597,830 3.03 3.15 3.03 0 0 0
07/03/2014
3.03
 1,016,690 3.03 3.15 3.03 0 0 0
06/03/2014
3.03
 2,073,730 2.85 3.03 2.85 3,000 1,060 0.0
05/03/2014
2.85
 265,900 2.85 2.88 2.85 0 0 0
04/03/2014
2.85
 625,940 2.77 2.85 2.70 0 0 0
03/03/2014
2.77
 870,830 2.85 2.92 2.73 0 5,000 -0.0
28/02/2014
2.85
 686,030 2.88 2.92 2.77 0 0 0
27/02/2014
2.88
 1,767,300 2.88 3.00 2.88 0 0 0
26/02/2014
2.88
 457,600 2.85 2.88 2.81 6,000 0 0.0
25/02/2014
2.85
 523,930 2.85 2.88 2.81 0 2,000 -0.0
24/02/2014
2.85
 469,690 2.77 2.85 2.77 1,000 0 0.0
21/02/2014
2.77
 481,710 2.77 2.81 2.66 0 20,000 -0.1
20/02/2014
2.77
 1,928,970 2.92 2.96 2.73 146,930 0 1.1
19/02/2014
2.92
 888,720 2.96 2.96 2.85 0 0 0
18/02/2014
2.96
 740,440 2.88 3.00 2.85 0 0 0
17/02/2014
2.88
 2,462,590 2.73 2.92 2.70 108,360 0 0.8
14/02/2014
2.73
 1,526,180 2.73 2.81 2.70 0 10,000 -0.1
13/02/2014
2.73
 772,990 2.70 2.77 2.66 0 8,000 -0.1
12/02/2014
2.70
 763,240 2.66 2.73 2.58 0 400 -0.0
11/02/2014
2.66
 1,907,180 2.62 2.77 2.62 1,000 0 0.0
10/02/2014
2.62
 2,007,400 2.47 2.62 2.43 0 0 0
07/02/2014
2.47
 674,510 2.51 2.55 2.47 0 0 0
06/02/2014
2.51
 878,390 2.43 2.51 2.43 0 0 0
27/01/2014
2.43
 269,410 2.51 2.51 2.43 0 0 0
24/01/2014
2.51
 745,450 2.43 2.51 2.40 0 0 0
23/01/2014
2.43
 1,973,900 2.36 2.51 2.40 0 0 0
22/01/2014
2.36
 468,120 2.32 2.36 2.28 0 0 0
21/01/2014
2.32
 206,060 2.32 2.36 2.28 0 0 0
20/01/2014
2.32
 1,539,710 2.32 2.43 2.17 0 0 0
17/01/2014
2.32
 498,010 2.36 2.36 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |