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)
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
24/04/2012
1.82
 254,730 1.76 1.82 1.73 0 25,000 -0.1
23/04/2012
1.76
 529,100 1.82 1.82 1.76 8,000 0 0.0
20/04/2012
1.82
 286,610 1.89 1.89 1.82 0 0 0
19/04/2012
1.89
 965,400 1.82 1.89 1.85 57,200 0 0.3
18/04/2012
1.82
 593,760 1.76 1.82 1.76 197,600 0 1.1
17/04/2012
1.76
 611,270 1.69 1.76 1.69 50,100 4,060 0.2
16/04/2012
1.69
 268,940 1.66 1.69 1.63 0 0 0
13/04/2012
1.66
 248,510 1.69 1.69 1.63 5,000 0 0.0
12/04/2012
1.69
 234,180 1.66 1.73 1.66 0 0 0
11/04/2012
1.66
 243,510 1.63 1.69 1.63 15,000 0 0.1
10/04/2012
1.63
 62,200 1.66 1.69 1.63 1,000 0 0.0
09/04/2012
1.66
 92,220 1.63 1.66 1.63 5,000 0 0.0
06/04/2012
1.63
 221,490 1.63 1.69 1.60 5,000 0 0.0
05/04/2012
1.63
 80,910 1.60 1.63 1.57 0 0 0
04/04/2012
1.60
 94,610 1.63 1.66 1.60 25,000 0 0.1
03/04/2012
1.63
 266,260 1.57 1.63 1.57 0 0 0
30/03/2012
1.57
 153,890 1.63 1.63 1.57 0 0 0
29/03/2012
1.63
 288,620 1.69 1.69 1.63 0 32,000 -0.2
28/03/2012
1.69
 101,750 1.69 1.69 1.63 0 0 0
27/03/2012
1.69
 407,620 1.69 1.76 1.66 0 0 0
26/03/2012
1.69
 508,430 1.63 1.69 1.63 1,000 0 0.0
23/03/2012
1.63
 218,020 1.63 1.66 1.63 0 22,790 -0.1
22/03/2012
1.63
 159,920 1.66 1.69 1.60 0 12,200 -0.1
21/03/2012
1.66
 270,440 1.63 1.69 1.63 0 0 0
20/03/2012
1.63
 157,590 1.60 1.63 1.57 0 0 0
19/03/2012
1.60
 133,770 1.63 1.63 1.60 0 0 0
16/03/2012
1.63
 655,950 1.57 1.63 1.57 20,490 0 0.1
15/03/2012
1.57
 153,580 1.50 1.57 1.47 0 0 0
14/03/2012
1.50
 195,350 1.53 1.53 1.47 3,000 0 0.0
13/03/2012
1.53
 58,100 1.47 1.53 1.47 0 0 0
12/03/2012
1.47
 0 1.53 1.47 1.47 1,800 0 0.0
09/03/2012
1.53
 102,470 1.57 1.57 1.50 0 0 0
08/03/2012
1.57
 277,540 1.63 1.66 1.57 0 1,000 -0.0
07/03/2012
1.63
 322,520 1.57 1.63 1.53 23,830 0 0.1
06/03/2012
1.57
 618,020 1.63 1.69 1.57 21,170 120,900 -0.5
05/03/2012
1.63
 194,770 1.57 1.63 1.60 0 0 0
02/03/2012
1.57
 204,100 1.53 1.57 1.50 0 0 0
01/03/2012
1.53
 169,570 1.53 1.57 1.50 5,000 0 0.0
29/02/2012
1.53
 180,960 1.53 1.53 1.47 20,130 0 0.1
28/02/2012
1.53
 428,100 1.53 1.60 1.50 5,000 0 0.0
27/02/2012
1.53
 473,580 1.47 1.53 1.50 0 0 0
24/02/2012
1.47
 387,980 1.44 1.50 1.41 62,900 0 0.3
23/02/2012
1.44
 184,920 1.37 1.44 1.37 0 0 0
22/02/2012
1.37
 159,250 1.37 1.41 1.34 0 0 0
21/02/2012
1.37
 265,250 1.37 1.37 1.34 40,000 5,250 0.1
20/02/2012
1.37
 145,090 1.34 1.37 1.34 0 0 0
17/02/2012
1.34
 43,840 1.37 1.37 1.34 0 0 0
16/02/2012
1.37
 20,350 1.34 1.37 1.34 0 0 0
15/02/2012
1.34
 53,310 1.34 1.34 1.31 75,000 0 0.3
14/02/2012
1.34
 33,890 1.34 1.37 1.31 0 0 0
13/02/2012
1.34
 38,610 1.34 1.37 1.31 0 0 0
10/02/2012
1.34
 76,450 1.41 1.41 1.34 18,000 0 0.1
09/02/2012
1.41
 75,550 1.37 1.41 1.31 0 0 0
08/02/2012
1.37
 88,850 1.34 1.37 1.34 100 0 0.0
07/02/2012
1.34
 24,480 1.37 1.37 1.34 0 0 0
06/02/2012
1.37
 57,270 1.41 1.41 1.34 0 0 0
03/02/2012
1.41
 57,350 1.44 1.47 1.37 0 0 0
02/02/2012
1.44
 91,260 1.37 1.44 1.37 0 0 0
01/02/2012
1.37
 69,120 1.41 1.41 1.34 0 0 0
31/01/2012
1.41
 62,670 1.37 1.44 1.37 0 0 0
30/01/2012
1.37
 45,920 1.37 1.41 1.37 0 0 0
20/01/2012
1.37
 18,840 1.37 1.37 1.34 0 0 0
19/01/2012
1.37
 34,470 1.34 1.37 1.34 0 0 0
18/01/2012
1.34
 12,040 1.31 1.34 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |