CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2012
1.62
 77,080 1.68 1.68 1.62 0 0 0
23/07/2012
1.68
 46,460 1.71 1.71 1.65 0 0 0
20/07/2012
1.71
 243,520 1.75 1.78 1.68 0 0 0
19/07/2012
1.75
 202,620 1.71 1.75 1.65 0 10,000 -0.1
18/07/2012
1.71
 76,740 1.68 1.71 1.65 0 0 0
17/07/2012
1.68
 170,500 1.62 1.68 1.62 2,000 10,000 -0.0
16/07/2012
1.62
 163,060 1.68 1.68 1.62 15,000 0 0.1
13/07/2012
1.68
 235,000 1.62 1.68 1.59 5,000 0 0.0
12/07/2012
1.62
 60,880 1.62 1.62 1.56 5,000 10,000 -0.0
11/07/2012
1.62
 35,760 1.59 1.62 1.59 0 0 0
10/07/2012
1.59
 136,770 1.52 1.59 1.52 0 0 0
09/07/2012
1.52
 52,520 1.56 1.59 1.52 5,000 0 0.0
06/07/2012
1.56
 151,750 1.52 1.56 1.52 20,000 0 0.1
05/07/2012
1.52
 98,740 1.52 1.56 1.49 20,000 0 0.1
04/07/2012
1.52
 52,510 1.56 1.59 1.52 10,000 0 0.0
03/07/2012
1.56
 201,430 1.62 1.62 1.56 16,300 0 0.1
02/07/2012
1.62
 111,180 1.68 1.68 1.62 10,000 0 0.1
29/06/2012
1.68
 32,210 1.62 1.68 1.59 7,650 0 0.0
28/06/2012
1.62
 55,220 1.62 1.65 1.56 10,000 8,000 0.0
27/06/2012
1.62
 344,470 1.68 1.68 1.59 9,500 0 0.0
26/06/2012
1.68
 0 1.68 1.68 1.68 15,000 30,060 -0.1
25/06/2012
1.68
 90,380 1.75 1.75 1.68 0 1,940 -0.0
22/06/2012
1.75
 76,010 1.78 1.78 1.75 5,000 25,000 -0.1
21/06/2012
1.78
 68,410 1.81 1.81 1.75 0 3,550 -0.0
20/06/2012
1.81
 97,190 1.75 1.81 1.71 8,070 0 0.0
19/06/2012
1.75
 258,490 1.81 1.81 1.75 10,000 0 0.1
18/06/2012
1.81
 83,940 1.81 1.84 1.81 0 3,670 -0.0
15/06/2012
1.81
 92,460 1.75 1.81 1.75 2,000 0 0.0
14/06/2012
1.75
 67,540 1.78 1.78 1.75 0 0 0
13/06/2012
1.78
 90,660 1.78 1.81 1.75 15,000 0 0.1
12/06/2012
1.78
 287,470 1.81 1.84 1.78 5,000 10,000 -0.0
11/06/2012
1.81
 159,200 1.84 1.87 1.78 5,400 0 0.0
08/06/2012
1.84
 250,450 1.87 1.91 1.81 5,410 0 0.0
07/06/2012
1.87
 472,780 1.81 1.87 1.78 63,590 15,000 0.3
06/06/2012
1.81
 94,570 1.75 1.81 1.71 0 5,300 -0.0
05/06/2012
1.75
 369,630 1.75 1.78 1.71 15,000 0 0.1
04/06/2012
1.75
 228,120 1.81 1.81 1.75 0 10,000 -0.1
01/06/2012
1.81
 65,320 1.81 1.84 1.78 0 10,000 -0.1
31/05/2012
1.81
 176,420 1.87 1.87 1.81 0 0 0
30/05/2012
1.87
 165,000 1.87 1.94 1.87 0 5,000 -0.0
29/05/2012
1.87
 742,100 1.84 1.87 1.81 0 33,000 -0.2
28/05/2012
1.84
 413,340 1.78 1.84 1.81 20,000 12,000 0.0
25/05/2012
1.78
 241,960 1.71 1.78 1.75 0 20,270 -0.1
24/05/2012
1.71
 283,970 1.78 1.78 1.71 0 25,000 -0.1
23/05/2012
1.78
 175,010 1.84 1.84 1.78 0 0 0
22/05/2012
1.84
 516,560 1.78 1.84 1.81 33,000 30,000 0.0
21/05/2012
1.78
 211,020 1.71 1.78 1.71 0 20,000 -0.1
18/05/2012
1.71
 427,470 1.84 1.84 1.71 0 39,800 -0.2
17/05/2012
1.84
 640,140 1.84 1.94 1.84 0 0 0
16/05/2012
1.84
 659,510 1.94 1.94 1.84 9,000 120,100 -0.6
15/05/2012
1.94
 311,480 2.03 2.03 1.94 0 0 0
14/05/2012
2.03
 203,940 2.13 2.13 2.03 0 4,530 -0.0
11/05/2012
2.13
 416,410 2.22 2.22 2.13 0 15,010 -0.1
10/05/2012
2.22
 528,000 2.16 2.25 2.13 0 15,000 -0.1
09/05/2012: Cổ tức tiền mặt tỉ lệ: 6%
09/05/2012
2.16
 504,270 2.06 2.16 2.00 0 37,000 -0.2
08/05/2012
2.06
 535,990 2.06 2.15 2.06 0 0 0
07/05/2012
2.06
 761,050 1.98 2.06 2.01 10 4,000 -0.0
04/05/2012
1.98
 495,480 1.98 2.06 1.95 0 30,000 -0.2
03/05/2012
1.98
 659,850 1.89 1.98 1.80 0 40,000 -0.3
02/05/2012
1.89
 1,119,930 1.86 1.95 1.89 0 25,000 -0.2
27/04/2012
1.86
 912,100 1.77 1.86 1.80 300 28,000 -0.2
26/04/2012
1.77
 739,940 1.72 1.77 1.74 93,600 55,000 0.2
25/04/2012
1.72
 381,790 1.66 1.72 1.69 4,400 0 0.0
24/04/2012
1.66
 254,730 1.60 1.66 1.57 0 25,000 -0.1
23/04/2012
1.60
 529,100 1.66 1.66 1.60 8,000 0 0.0
20/04/2012
1.66
 286,610 1.72 1.72 1.66 0 0 0
19/04/2012
1.72
 965,400 1.66 1.72 1.69 57,200 0 0.3
18/04/2012
1.66
 593,760 1.60 1.66 1.60 197,600 0 1.1
17/04/2012
1.60
 611,270 1.54 1.60 1.54 50,100 4,060 0.2
16/04/2012
1.54
 268,940 1.51 1.54 1.48 0 0 0
13/04/2012
1.51
 248,510 1.54 1.54 1.48 5,000 0 0.0
12/04/2012
1.54
 234,180 1.51 1.57 1.51 0 0 0
11/04/2012
1.51
 243,510 1.48 1.54 1.48 15,000 0 0.1
10/04/2012
1.48
 62,200 1.51 1.54 1.48 1,000 0 0.0
09/04/2012
1.51
 92,220 1.48 1.51 1.48 5,000 0 0.0
06/04/2012
1.48
 221,490 1.48 1.54 1.45 5,000 0 0.0
05/04/2012
1.48
 80,910 1.45 1.48 1.42 0 0 0
04/04/2012
1.45
 94,610 1.48 1.51 1.45 25,000 0 0.1
03/04/2012
1.48
 266,260 1.42 1.48 1.42 0 0 0
30/03/2012
1.42
 153,890 1.48 1.48 1.42 0 0 0
29/03/2012
1.48
 288,620 1.54 1.54 1.48 0 32,000 -0.2
28/03/2012
1.54
 101,750 1.54 1.54 1.48 0 0 0
27/03/2012
1.54
 407,620 1.54 1.60 1.51 0 0 0
26/03/2012
1.54
 508,430 1.48 1.54 1.48 1,000 0 0.0
23/03/2012
1.48
 218,020 1.48 1.51 1.48 0 22,790 -0.1
22/03/2012
1.48
 159,920 1.51 1.54 1.45 0 12,200 -0.1
21/03/2012
1.51
 270,440 1.48 1.54 1.48 0 0 0
20/03/2012
1.48
 157,590 1.45 1.48 1.42 0 0 0
19/03/2012
1.45
 133,770 1.48 1.48 1.45 0 0 0
16/03/2012
1.48
 655,950 1.42 1.48 1.42 20,490 0 0.1
15/03/2012
1.42
 153,580 1.37 1.42 1.34 0 0 0
14/03/2012
1.37
 195,350 1.40 1.40 1.34 3,000 0 0.0
13/03/2012
1.40
 58,100 1.34 1.40 1.34 0 0 0
12/03/2012
1.34
 0 1.40 1.34 1.34 1,800 0 0.0
09/03/2012
1.40
 102,470 1.42 1.42 1.37 0 0 0
08/03/2012
1.42
 277,540 1.48 1.51 1.42 0 1,000 -0.0
07/03/2012
1.48
 322,520 1.42 1.48 1.40 23,830 0 0.1
06/03/2012
1.42
 618,020 1.48 1.54 1.42 21,170 120,900 -0.5
05/03/2012
1.48
 194,770 1.42 1.48 1.45 0 0 0
02/03/2012
1.42
 204,100 1.40 1.42 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |