CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2013
1.57
 19,160 1.61 1.61 1.57 0 0 0
05/07/2013
1.61
 24,790 1.61 1.61 1.57 0 0 0
04/07/2013
1.61
 32,310 1.61 1.61 1.57 0 0 0
03/07/2013
1.61
 46,100 1.61 1.61 1.57 0 0 0
02/07/2013
1.61
 17,710 1.57 1.61 1.57 0 300 -0.0
01/07/2013
1.57
 26,760 1.61 1.61 1.54 0 0 0
28/06/2013
1.61
 24,050 1.65 1.65 1.57 0 0 0
27/06/2013
1.65
 55,060 1.61 1.65 1.57 0 0 0
26/06/2013
1.61
 226,650 1.54 1.61 1.61 0 0 0
25/06/2013
1.54
 240,480 1.61 1.61 1.50 0 0 0
24/06/2013
1.61
 240,060 1.61 1.61 1.54 0 0 0
21/06/2013
1.61
 71,850 1.57 1.61 1.57 0 0 0
20/06/2013
1.57
 48,010 1.61 1.65 1.57 0 0 0
19/06/2013
1.61
 34,910 1.61 1.65 1.61 0 0 0
18/06/2013
1.61
 39,290 1.65 1.65 1.61 100 100 0
17/06/2013
1.65
 45,990 1.65 1.65 1.61 0 0 0
14/06/2013
1.65
 63,090 1.61 1.69 1.65 0 0 0
13/06/2013
1.61
 109,110 1.69 1.69 1.61 0 0 0
12/06/2013
1.69
 79,200 1.69 1.69 1.65 0 0 0
11/06/2013
1.69
 43,380 1.69 1.69 1.65 0 0 0
10/06/2013
1.69
 92,320 1.69 1.72 1.69 0 0 0
07/06/2013
1.69
 111,070 1.65 1.72 1.65 0 0 0
06/06/2013
1.65
 69,710 1.61 1.69 1.61 0 0 0
05/06/2013
1.61
 162,890 1.61 1.65 1.61 0 0 0
04/06/2013
1.61
 263,030 1.69 1.72 1.61 0 0 0
03/06/2013
1.69
 242,210 1.72 1.72 1.65 0 0 0
31/05/2013
1.72
 232,460 1.69 1.76 1.69 12,500 0 0.1
30/05/2013
1.69
 64,100 1.69 1.72 1.65 0 5,000 -0.0
29/05/2013
1.69
 364,430 1.61 1.72 1.65 1,000 0 0.0
28/05/2013
1.61
 357,930 1.57 1.65 1.57 0 0 0
27/05/2013
1.57
 354,770 1.50 1.57 1.54 0 0 0
24/05/2013
1.50
 100,750 1.50 1.54 1.50 0 0 0
23/05/2013
1.50
 78,410 1.54 1.57 1.50 0 0 0
22/05/2013
1.54
 99,010 1.54 1.57 1.54 0 0 0
21/05/2013
1.54
 282,810 1.50 1.57 1.50 0 0 0
20/05/2013
1.50
 48,420 1.50 1.54 1.50 0 0 0
17/05/2013
1.50
 103,650 1.54 1.54 1.46 0 0 0
16/05/2013
1.54
 70,950 1.46 1.54 1.46 5,000 0 0.0
15/05/2013
1.46
 91,020 1.50 1.54 1.46 6,000 0 0.0
14/05/2013
1.50
 729,320 1.54 1.57 1.46 0 0 0
13/05/2013
1.54
 40,680 1.57 1.61 1.54 0 0 0
10/05/2013
1.57
 25,140 1.57 1.61 1.54 0 0 0
09/05/2013
1.57
 83,020 1.61 1.61 1.57 0 14,000 -0.1
08/05/2013
1.61
 30,950 1.61 1.61 1.57 0 0 0
07/05/2013
1.61
 52,820 1.61 1.61 1.57 0 0 0
06/05/2013
1.61
 172,190 1.54 1.61 1.54 0 0 0
03/05/2013
1.54
 227,980 1.54 1.57 1.46 0 60 -0.0
02/05/2013
1.54
 51,510 1.54 1.57 1.50 0 600 -0.0
26/04/2013
1.54
 42,120 1.50 1.57 1.54 6,000 0 0.0
25/04/2013
1.50
 158,300 1.54 1.57 1.50 0 0 0
24/04/2013: Cổ tức tiền mặt tỉ lệ: 3%
24/04/2013
1.54
 73,110 1.54 1.57 1.54 0 0 0
23/04/2013
1.54
 132,600 1.54 1.57 1.50 0 0 0
22/04/2013
1.54
 274,910 1.61 1.61 1.50 0 0 0
18/04/2013
1.61
 89,250 1.61 1.64 1.57 0 0 0
17/04/2013
1.61
 40,850 1.61 1.64 1.57 0 0 0
16/04/2013
1.61
 59,150 1.57 1.61 1.54 0 0 0
15/04/2013
1.57
 214,740 1.64 1.64 1.57 110 0 0.0
12/04/2013
1.64
 42,140 1.64 1.68 1.61 0 0 0
11/04/2013
1.64
 69,650 1.68 1.68 1.64 0 0 0
10/04/2013
1.68
 282,700 1.68 1.71 1.64 0 30,000 -0.1
09/04/2013
1.68
 80,730 1.68 1.71 1.64 0 0 0
08/04/2013
1.68
 67,850 1.68 1.71 1.68 100 0 0.0
05/04/2013
1.68
 260,670 1.78 1.78 1.68 0 0 0
04/04/2013
1.78
 241,770 1.75 1.78 1.68 0 0 0
03/04/2013
1.75
 56,390 1.78 1.78 1.75 0 0 0
02/04/2013
1.78
 383,310 1.75 1.78 1.71 0 0 0
01/04/2013
1.75
 95,220 1.75 1.78 1.71 0 0 0
29/03/2013
1.75
 45,550 1.71 1.75 1.68 100 0 0.0
28/03/2013
1.71
 37,340 1.75 1.75 1.71 2,000 0 0.0
27/03/2013
1.75
 77,700 1.75 1.78 1.71 0 0 0
26/03/2013
1.75
 111,720 1.71 1.81 1.75 0 0 0
25/03/2013
1.71
 89,870 1.75 1.78 1.71 0 0 0
22/03/2013
1.75
 281,210 1.78 1.78 1.71 0 0 0
21/03/2013
1.78
 109,610 1.81 1.81 1.75 0 0 0
20/03/2013
1.81
 57,010 1.78 1.85 1.75 0 2,200 -0.0
19/03/2013
1.78
 30,030 1.75 1.81 1.75 0 0 0
18/03/2013
1.75
 830,870 1.85 1.85 1.75 10,000 0 0.1
15/03/2013
1.85
 8,790 1.81 1.85 1.81 0 0 0
14/03/2013
1.81
 49,990 1.81 1.85 1.78 0 0 0
13/03/2013
1.81
 36,680 1.81 1.85 1.81 0 2,590 -0.0
12/03/2013
1.81
 31,130 1.88 1.92 1.81 0 0 0
11/03/2013
1.88
 216,260 1.78 1.88 1.78 0 0 0
08/03/2013
1.78
 121,170 1.78 1.85 1.78 0 0 0
07/03/2013
1.78
 15,530 1.81 1.85 1.75 0 0 0
06/03/2013
1.81
 50,960 1.75 1.85 1.75 0 2,000 -0.0
05/03/2013
1.75
 920,670 1.78 1.81 1.71 0 0 0
04/03/2013
1.78
 268,630 1.88 1.88 1.78 0 0 0
01/03/2013
1.88
 73,750 1.88 1.88 1.81 2,200 5,000 -0.0
28/02/2013
1.88
 95,310 1.85 1.92 1.81 0 10,000 -0.1
27/02/2013
1.85
 217,760 1.81 1.85 1.75 0 32,000 -0.2
26/02/2013
1.81
 626,620 1.92 1.92 1.81 2,000 0 0.0
25/02/2013
1.92
 197,080 2.06 2.09 1.92 0 0 0
22/02/2013
2.06
 954,450 1.95 2.06 1.92 0 10,000 -0.1
21/02/2013
1.95
 1,204,790 1.95 2.06 1.95 32,000 2,000 0.2
20/02/2013
1.95
 916,480 1.85 1.95 1.81 0 5,000 -0.0
19/02/2013
1.85
 232,660 1.81 1.88 1.81 0 30 -0.0
18/02/2013
1.81
 162,800 1.78 1.85 1.75 0 0 0
08/02/2013
1.78
 61,460 1.71 1.78 1.75 0 800 -0.0
07/02/2013
1.71
 102,130 1.71 1.78 1.71 0 0 0
06/02/2013
1.71
 67,380 1.64 1.71 1.64 1,680 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |