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)
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
05/02/2013
1.64
 49,090 1.71 1.71 1.61 400 0 0.0
04/02/2013
1.71
 32,810 1.71 1.75 1.68 0 0 0
01/02/2013
1.71
 32,220 1.71 1.71 1.68 0 0 0
31/01/2013
1.71
 80,950 1.71 1.75 1.68 0 0 0
30/01/2013
1.71
 225,530 1.71 1.81 1.68 0 5,000 -0.0
29/01/2013
1.71
 167,500 1.71 1.75 1.68 0 0 0
28/01/2013
1.71
 403,180 1.71 1.78 1.68 0 0 0
25/01/2013
1.71
 205,350 1.71 1.78 1.68 0 0 0
24/01/2013
1.71
 87,930 1.68 1.75 1.68 0 860 -0.0
23/01/2013
1.68
 98,770 1.68 1.71 1.64 3,000 0 0.0
22/01/2013
1.68
 273,870 1.71 1.71 1.64 0 50,000 -0.2
21/01/2013
1.71
 224,250 1.75 1.75 1.68 0 91,800 -0.4
18/01/2013
1.75
 504,080 1.85 1.85 1.75 2,000 150 0.0
17/01/2013
1.85
 527,840 1.75 1.85 1.75 40,000 1,000 0.2
16/01/2013
1.75
 454,670 1.64 1.75 1.64 110,000 0 0.5
15/01/2013
1.64
 203,880 1.57 1.68 1.54 0 0 0
14/01/2013
1.57
 95,880 1.57 1.61 1.54 3,100 30,000 -0.1
11/01/2013
1.57
 70,880 1.57 1.61 1.57 2,000 0 0.0
10/01/2013
1.57
 95,270 1.57 1.61 1.54 0 0 0
09/01/2013
1.57
 323,940 1.61 1.64 1.57 0 0 0
08/01/2013
1.61
 87,290 1.61 1.64 1.57 0 0 0
07/01/2013
1.61
 104,410 1.64 1.68 1.61 900 0 0.0
04/01/2013
1.64
 119,150 1.61 1.68 1.57 30,000 0 0.1
03/01/2013
1.61
 429,860 1.64 1.68 1.57 0 0 0
02/01/2013
1.64
 413,210 1.61 1.68 1.61 0 0 0
28/12/2012
1.61
 83,000 1.57 1.61 1.54 0 0 0
27/12/2012
1.57
 79,100 1.57 1.61 1.54 0 0 0
26/12/2012
1.57
 63,530 1.54 1.57 1.50 0 0 0
25/12/2012
1.54
 42,180 1.54 1.54 1.50 2,000 0 0.0
24/12/2012
1.54
 8,120 1.54 1.57 1.54 2,000 0 0.0
21/12/2012
1.54
 30,110 1.50 1.54 1.50 0 0 0
20/12/2012
1.50
 26,320 1.50 1.57 1.50 0 0 0
19/12/2012
1.50
 39,190 1.54 1.57 1.50 5,000 0 0.0
18/12/2012
1.54
 7,570 1.54 1.57 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |