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)
14/09/2012
1.68
 142,110 1.61 1.68 1.61 0 0 0
13/09/2012
1.61
 25,830 1.57 1.61 1.57 5,000 0 0.0
12/09/2012
1.57
 31,470 1.57 1.61 1.57 5,000 0 0.0
11/09/2012
1.57
 63,370 1.57 1.57 1.54 0 0 0
10/09/2012
1.57
 139,160 1.64 1.64 1.57 0 4,000 -0.0
07/09/2012
1.64
 115,830 1.68 1.71 1.64 10,000 0 0.0
06/09/2012
1.68
 84,070 1.64 1.68 1.61 0 0 0
05/09/2012
1.64
 30,720 1.68 1.71 1.64 0 0 0
04/09/2012
1.68
 33,140 1.71 1.75 1.68 0 0 0
31/08/2012
1.71
 33,830 1.68 1.71 1.64 0 0 0
30/08/2012
1.68
 38,580 1.71 1.75 1.68 0 0 0
29/08/2012
1.71
 52,220 1.71 1.75 1.71 0 0 0
28/08/2012
1.71
 70,350 1.64 1.71 1.61 0 0 0
27/08/2012
1.64
 231,900 1.71 1.71 1.64 0 0 0
24/08/2012
1.71
 166,130 1.64 1.71 1.57 0 0 0
23/08/2012
1.64
 170,230 1.71 1.71 1.64 500 0 0.0
22/08/2012
1.71
 122,470 1.78 1.78 1.71 0 0 0
21/08/2012
1.78
 185,140 1.85 1.85 1.78 30,000 0 0.2
20/08/2012
1.85
 121,260 1.78 1.85 1.78 0 0 0
17/08/2012
1.78
 106,460 1.81 1.85 1.78 0 0 0
16/08/2012
1.81
 84,340 1.81 1.85 1.78 0 0 0
15/08/2012
1.81
 48,450 1.85 1.88 1.81 0 0 0
14/08/2012
1.85
 61,290 1.81 1.85 1.81 0 0 0
13/08/2012
1.81
 70,710 1.85 1.85 1.81 0 0 0
10/08/2012
1.85
 92,220 1.88 1.88 1.85 0 0 0
09/08/2012
1.88
 157,450 1.81 1.88 1.78 1,500 0 0.0
08/08/2012
1.81
 18,110 1.81 1.85 1.78 5,000 0 0.0
07/08/2012
1.81
 29,690 1.85 1.85 1.78 2,000 0 0.0
06/08/2012
1.85
 100,810 1.81 1.85 1.81 0 0 0
03/08/2012
1.81
 37,630 1.81 1.81 1.78 0 300 -0.0
02/08/2012
1.81
 66,850 1.78 1.85 1.81 0 0 0
01/08/2012
1.78
 32,060 1.78 1.78 1.78 0 0 0
31/07/2012
1.78
 36,130 1.81 1.85 1.78 0 0 0
30/07/2012
1.81
 44,710 1.78 1.81 1.78 0 0 0
27/07/2012
1.78
 121,470 1.81 1.81 1.75 2,000 0 0.0
26/07/2012
1.81
 68,350 1.78 1.85 1.78 3,000 0 0.0
25/07/2012
1.78
 21,360 1.78 1.81 1.75 0 0 0
24/07/2012
1.78
 77,080 1.85 1.85 1.78 0 0 0
23/07/2012
1.85
 46,460 1.88 1.88 1.81 0 0 0
20/07/2012
1.88
 243,520 1.92 1.95 1.85 0 0 0
19/07/2012
1.92
 202,620 1.88 1.92 1.81 0 10,000 -0.1
18/07/2012
1.88
 76,740 1.85 1.88 1.81 0 0 0
17/07/2012
1.85
 170,500 1.78 1.85 1.78 2,000 10,000 -0.0
16/07/2012
1.78
 163,060 1.85 1.85 1.78 15,000 0 0.1
13/07/2012
1.85
 235,000 1.78 1.85 1.75 5,000 0 0.0
12/07/2012
1.78
 60,880 1.78 1.78 1.71 5,000 10,000 -0.0
11/07/2012
1.78
 35,760 1.75 1.78 1.75 0 0 0
10/07/2012
1.75
 136,770 1.68 1.75 1.68 0 0 0
09/07/2012
1.68
 52,520 1.71 1.75 1.68 5,000 0 0.0
06/07/2012
1.71
 151,750 1.68 1.71 1.68 20,000 0 0.1
05/07/2012
1.68
 98,740 1.68 1.71 1.64 20,000 0 0.1
04/07/2012
1.68
 52,510 1.71 1.75 1.68 10,000 0 0.0
03/07/2012
1.71
 201,430 1.78 1.78 1.71 16,300 0 0.1
02/07/2012
1.78
 111,180 1.85 1.85 1.78 10,000 0 0.1
29/06/2012
1.85
 32,210 1.78 1.85 1.75 7,650 0 0.0
28/06/2012
1.78
 55,220 1.78 1.81 1.71 10,000 8,000 0.0
27/06/2012
1.78
 344,470 1.85 1.85 1.75 9,500 0 0.0
26/06/2012
1.85
 0 1.85 1.85 1.85 15,000 30,060 -0.1
25/06/2012
1.85
 90,380 1.92 1.92 1.85 0 1,940 -0.0
22/06/2012
1.92
 76,010 1.95 1.95 1.92 5,000 25,000 -0.1
21/06/2012
1.95
 68,410 1.99 1.99 1.92 0 3,550 -0.0
20/06/2012
1.99
 97,190 1.92 1.99 1.88 8,070 0 0.0
19/06/2012
1.92
 258,490 1.99 1.99 1.92 10,000 0 0.1
18/06/2012
1.99
 83,940 1.99 2.02 1.99 0 3,670 -0.0
15/06/2012
1.99
 92,460 1.92 1.99 1.92 2,000 0 0.0
14/06/2012
1.92
 67,540 1.95 1.95 1.92 0 0 0
13/06/2012
1.95
 90,660 1.95 1.99 1.92 15,000 0 0.1
12/06/2012
1.95
 287,470 1.99 2.02 1.95 5,000 10,000 -0.0
11/06/2012
1.99
 159,200 2.02 2.06 1.95 5,400 0 0.0
08/06/2012
2.02
 250,450 2.06 2.09 1.99 5,410 0 0.0
07/06/2012
2.06
 472,780 1.99 2.06 1.95 63,590 15,000 0.3
06/06/2012
1.99
 94,570 1.92 1.99 1.88 0 5,300 -0.0
05/06/2012
1.92
 369,630 1.92 1.95 1.88 15,000 0 0.1
04/06/2012
1.92
 228,120 1.99 1.99 1.92 0 10,000 -0.1
01/06/2012
1.99
 65,320 1.99 2.02 1.95 0 10,000 -0.1
31/05/2012
1.99
 176,420 2.06 2.06 1.99 0 0 0
30/05/2012
2.06
 165,000 2.06 2.13 2.06 0 5,000 -0.0
29/05/2012
2.06
 742,100 2.02 2.06 1.99 0 33,000 -0.2
28/05/2012
2.02
 413,340 1.95 2.02 1.99 20,000 12,000 0.0
25/05/2012
1.95
 241,960 1.88 1.95 1.92 0 20,270 -0.1
24/05/2012
1.88
 283,970 1.95 1.95 1.88 0 25,000 -0.1
23/05/2012
1.95
 175,010 2.02 2.02 1.95 0 0 0
22/05/2012
2.02
 516,560 1.95 2.02 1.99 33,000 30,000 0.0
21/05/2012
1.95
 211,020 1.88 1.95 1.88 0 20,000 -0.1
18/05/2012
1.88
 427,470 2.02 2.02 1.88 0 39,800 -0.2
17/05/2012
2.02
 640,140 2.02 2.13 2.02 0 0 0
16/05/2012
2.02
 659,510 2.13 2.13 2.02 9,000 120,100 -0.6
15/05/2012
2.13
 311,480 2.23 2.23 2.13 0 0 0
14/05/2012
2.23
 203,940 2.34 2.34 2.23 0 4,530 -0.0
11/05/2012
2.34
 416,410 2.44 2.44 2.34 0 15,010 -0.1
10/05/2012
2.44
 528,000 2.37 2.48 2.34 0 15,000 -0.1
09/05/2012: Cổ tức tiền mặt tỉ lệ: 6%
09/05/2012
2.37
 504,270 2.27 2.37 2.20 0 37,000 -0.2
08/05/2012
2.27
 535,990 2.27 2.36 2.27 0 0 0
07/05/2012
2.27
 761,050 2.17 2.27 2.20 10 4,000 -0.0
04/05/2012
2.17
 495,480 2.17 2.27 2.14 0 30,000 -0.2
03/05/2012
2.17
 659,850 2.08 2.17 1.98 0 40,000 -0.3
02/05/2012
2.08
 1,119,930 2.05 2.14 2.08 0 25,000 -0.2
27/04/2012
2.05
 912,100 1.95 2.05 1.98 300 28,000 -0.2
26/04/2012
1.95
 739,940 1.89 1.95 1.92 93,600 55,000 0.2
25/04/2012
1.89
 381,790 1.82 1.89 1.85 4,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |