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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |