CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2014
2.30
 122,600 2.30 2.33 2.26 0 0 0
11/06/2014
2.30
 235,680 2.26 2.33 2.26 0 0 0
10/06/2014
2.26
 142,490 2.30 2.30 2.26 0 0 0
09/06/2014
2.30
 170,310 2.30 2.33 2.30 7,000 0 0.0
06/06/2014
2.30
 198,580 2.23 2.30 2.23 20,000 0 0.1
05/06/2014
2.23
 181,320 2.19 2.23 2.15 20,000 0 0.1
04/06/2014
2.19
 188,540 2.26 2.30 2.15 0 0 0
03/06/2014
2.26
 95,970 2.23 2.30 2.23 0 0 0
02/06/2014
2.23
 237,820 2.33 2.33 2.23 0 0 0
30/05/2014
2.33
 118,320 2.30 2.33 2.26 0 0 0
29/05/2014
2.30
 444,240 2.37 2.41 2.30 0 0 0
28/05/2014
2.37
 477,670 2.41 2.48 2.37 0 10,000 -0.1
27/05/2014
2.41
 878,950 2.37 2.48 2.37 0 0 0
26/05/2014
2.37
 411,180 2.26 2.37 2.15 0 0 0
23/05/2014
2.26
 225,990 2.30 2.30 2.23 0 0 0
22/05/2014
2.30
 394,660 2.41 2.41 2.30 0 10,000 -0.1
21/05/2014
2.41
 597,200 2.26 2.41 2.15 1,000 80,000 -0.5
20/05/2014
2.26
 534,540 2.19 2.26 2.08 0 4,100 -0.0
19/05/2014
2.19
 310,330 2.08 2.19 2.01 0 25,180 -0.1
16/05/2014
2.08
 228,820 2.01 2.08 1.94 0 0 0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 3%
15/05/2014
2.01
 311,110 2.01 2.12 1.94 0 1,500 -0.0
14/05/2014
2.01
 251,530 1.91 2.01 1.84 5,000 0 0.0
13/05/2014
1.91
 589,780 2.04 2.04 1.91 30,000 120 0.2
12/05/2014
2.04
 68,570 2.18 2.18 2.04 0 0 0
09/05/2014
2.18
 294,010 2.15 2.18 2.04 15,720 230 0.1
08/05/2014
2.15
 236,980 2.28 2.28 2.15 10,000 0 0.1
07/05/2014
2.28
 200,200 2.25 2.32 2.25 5,000 3,000 0.0
06/05/2014
2.25
 871,880 2.39 2.39 2.25 15,150 2,000 0.1
05/05/2014
2.39
 233,230 2.45 2.49 2.32 38,000 0 0.3
29/04/2014
2.45
 111,090 2.45 2.52 2.39 12,000 0 0.1
28/04/2014
2.45
 224,690 2.49 2.56 2.42 0 0 0
25/04/2014
2.49
 252,810 2.62 2.62 2.49 0 0 0
24/04/2014
2.62
 128,630 2.59 2.66 2.56 36,440 0 0.3
23/04/2014
2.59
 219,890 2.56 2.62 2.56 72,100 0 0.5
22/04/2014
2.56
 444,080 2.49 2.59 2.39 0 0 0
21/04/2014
2.49
 349,240 2.66 2.66 2.49 53,100 0 0.4
18/04/2014
2.66
 387,420 2.83 2.83 2.66 0 0 0
17/04/2014
2.83
 333,250 2.73 2.86 2.73 92,700 37,440 0.5
16/04/2014
2.73
 712,580 2.76 2.76 2.62 209,000 0 1.7
15/04/2014
2.76
 429,100 2.90 2.90 2.76 0 0 0
14/04/2014
2.90
 248,340 3.00 3.00 2.86 0 0 0
11/04/2014
3.00
 292,550 3.03 3.03 2.96 100 0 0.0
10/04/2014
3.03
 665,380 3.00 3.07 3.00 186,730 17,100 1.5
08/04/2014
3.00
 638,810 2.93 3.00 2.93 0 25,000 -0.2
07/04/2014
2.93
 312,600 2.86 2.96 2.83 0 10 -0.0
04/04/2014
2.86
 245,280 2.90 2.93 2.83 0 3,300 -0.0
03/04/2014
2.90
 612,380 2.73 2.90 2.73 40,000 30,000 0.1
02/04/2014
2.73
 933,780 2.79 2.83 2.62 10,000 0 0.1
01/04/2014
2.79
 1,003,050 3.00 3.00 2.79 0 0 0
31/03/2014
3.00
 254,040 3.07 3.07 3.00 0 0 0
28/03/2014
3.07
 274,370 3.07 3.17 3.07 0 20,000 -0.2
27/03/2014
3.07
 446,470 3.03 3.10 2.96 0 0 0
26/03/2014
3.03
 1,246,020 3.20 3.24 3.03 0 1,500 -0.0
25/03/2014
3.20
 1,004,360 3.31 3.41 3.20 0 0 0
24/03/2014
3.31
 1,350,590 3.20 3.34 3.20 0 10,000 -0.1
21/03/2014
3.20
 550,890 3.10 3.20 3.10 107,000 0 1.0
20/03/2014
3.10
 776,100 3.17 3.24 3.07 18,910 0 0.2
19/03/2014
3.17
 2,199,700 2.96 3.17 3.00 1,500 12,000 -0.1
18/03/2014
2.96
 1,178,290 2.96 3.00 2.86 88,610 0 0.8
17/03/2014
2.96
 746,860 2.93 3.00 2.93 0 0 0
14/03/2014
2.93
 555,290 2.96 2.96 2.90 41,390 0 0.4
13/03/2014
2.96
 800,610 2.90 2.96 2.83 0 0 0
12/03/2014
2.90
 962,120 2.96 2.96 2.86 53,680 0 0.5
11/03/2014
2.96
 2,081,170 2.83 3.00 2.86 28,100 3,000 0.2
10/03/2014
2.83
 597,830 2.76 2.86 2.76 0 0 0
07/03/2014
2.76
 1,016,690 2.76 2.86 2.76 0 0 0
06/03/2014
2.76
 2,073,730 2.59 2.76 2.59 3,000 1,060 0.0
05/03/2014
2.59
 265,900 2.59 2.62 2.59 0 0 0
04/03/2014
2.59
 625,940 2.52 2.59 2.45 0 0 0
03/03/2014
2.52
 870,830 2.59 2.66 2.49 0 5,000 -0.0
28/02/2014
2.59
 686,030 2.62 2.66 2.52 0 0 0
27/02/2014
2.62
 1,767,300 2.62 2.73 2.62 0 0 0
26/02/2014
2.62
 457,600 2.59 2.62 2.56 6,000 0 0.0
25/02/2014
2.59
 523,930 2.59 2.62 2.56 0 2,000 -0.0
24/02/2014
2.59
 469,690 2.52 2.59 2.52 1,000 0 0.0
21/02/2014
2.52
 481,710 2.52 2.56 2.42 0 20,000 -0.1
20/02/2014
2.52
 1,928,970 2.66 2.69 2.49 146,930 0 1.1
19/02/2014
2.66
 888,720 2.69 2.69 2.59 0 0 0
18/02/2014
2.69
 740,440 2.62 2.73 2.59 0 0 0
17/02/2014
2.62
 2,462,590 2.49 2.66 2.45 108,360 0 0.8
14/02/2014
2.49
 1,526,180 2.49 2.56 2.45 0 10,000 -0.1
13/02/2014
2.49
 772,990 2.45 2.52 2.42 0 8,000 -0.1
12/02/2014
2.45
 763,240 2.42 2.49 2.35 0 400 -0.0
11/02/2014
2.42
 1,907,180 2.39 2.52 2.39 1,000 0 0.0
10/02/2014
2.39
 2,007,400 2.25 2.39 2.22 0 0 0
07/02/2014
2.25
 674,510 2.28 2.32 2.25 0 0 0
06/02/2014
2.28
 878,390 2.22 2.28 2.22 0 0 0
27/01/2014
2.22
 269,410 2.28 2.28 2.22 0 0 0
24/01/2014
2.28
 745,450 2.22 2.28 2.18 0 0 0
23/01/2014
2.22
 1,973,900 2.15 2.28 2.18 0 0 0
22/01/2014
2.15
 468,120 2.11 2.15 2.08 0 0 0
21/01/2014
2.11
 206,060 2.11 2.15 2.08 0 0 0
20/01/2014
2.11
 1,539,710 2.11 2.22 1.98 0 0 0
17/01/2014
2.11
 498,010 2.15 2.15 2.08 0 0 0
16/01/2014
2.15
 503,800 2.15 2.18 2.08 0 0 0
15/01/2014
2.15
 715,180 2.15 2.18 2.11 0 0 0
14/01/2014
2.15
 377,250 2.18 2.18 2.11 0 0 0
13/01/2014
2.18
 727,200 2.11 2.22 2.11 0 0 0
10/01/2014
2.11
 664,600 2.15 2.22 2.11 100 23,380 -0.1
09/01/2014
2.15
 583,630 2.15 2.18 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |