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)
27/08/2013
1.50
 19,110 1.50 1.50 1.46 0 0 0
26/08/2013
1.50
 42,330 1.50 1.50 1.42 0 0 0
23/08/2013
1.50
 197,620 1.50 1.54 1.46 0 0 0
22/08/2013
1.50
 88,240 1.54 1.54 1.46 0 10,000 -0.0
21/08/2013
1.54
 132,320 1.50 1.54 1.50 0 0 0
20/08/2013
1.50
 178,110 1.54 1.54 1.50 0 0 0
19/08/2013
1.54
 178,730 1.54 1.57 1.50 0 0 0
16/08/2013
1.54
 228,800 1.54 1.54 1.50 0 0 0
15/08/2013
1.54
 111,750 1.50 1.54 1.46 0 0 0
14/08/2013
1.50
 30,510 1.46 1.50 1.46 0 0 0
13/08/2013
1.46
 20,590 1.50 1.50 1.46 0 0 0
12/08/2013
1.50
 8,120 1.50 1.50 1.46 0 0 0
09/08/2013
1.50
 5,230 1.50 1.50 1.50 0 0 0
08/08/2013
1.50
 34,180 1.50 1.50 1.50 0 0 0
07/08/2013
1.50
 59,580 1.50 1.54 1.50 0 0 0
06/08/2013
1.50
 41,040 1.54 1.54 1.50 0 0 0
05/08/2013
1.54
 27,150 1.50 1.54 1.50 0 0 0
02/08/2013
1.50
 37,020 1.50 1.54 1.50 0 0 0
01/08/2013
1.50
 24,450 1.54 1.54 1.50 0 0 0
31/07/2013
1.54
 52,780 1.54 1.54 1.50 0 0 0
30/07/2013
1.54
 61,120 1.54 1.54 1.50 0 0 0
29/07/2013
1.54
 95,850 1.54 1.54 1.50 0 0 0
26/07/2013
1.54
 47,720 1.50 1.57 1.50 0 0 0
25/07/2013
1.50
 18,710 1.50 1.54 1.50 2,720 0 0.0
24/07/2013
1.50
 66,060 1.54 1.54 1.50 0 0 0
23/07/2013
1.54
 65,390 1.54 1.57 1.54 0 0 0
22/07/2013
1.54
 16,730 1.57 1.57 1.54 0 0 0
19/07/2013
1.57
 70,370 1.57 1.61 1.57 0 0 0
18/07/2013
1.57
 50,230 1.57 1.61 1.54 0 0 0
17/07/2013
1.57
 54,550 1.57 1.61 1.57 0 0 0
16/07/2013
1.57
 90,730 1.61 1.61 1.57 0 0 0
15/07/2013
1.61
 10,310 1.61 1.61 1.57 0 0 0
12/07/2013
1.61
 48,180 1.54 1.61 1.54 0 0 0
11/07/2013
1.54
 4,210 1.61 1.61 1.54 0 0 0
10/07/2013
1.61
 36,060 1.57 1.61 1.57 0 0 0
09/07/2013
1.57
 21,650 1.57 1.61 1.57 0 1,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |