CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
1.40
 169,570 1.40 1.42 1.37 5,000 0 0.0
29/02/2012
1.40
 180,960 1.40 1.40 1.34 20,130 0 0.1
28/02/2012
1.40
 428,100 1.40 1.45 1.37 5,000 0 0.0
27/02/2012
1.40
 473,580 1.34 1.40 1.37 0 0 0
24/02/2012
1.34
 387,980 1.31 1.37 1.28 62,900 0 0.3
23/02/2012
1.31
 184,920 1.25 1.31 1.25 0 0 0
22/02/2012
1.25
 159,250 1.25 1.28 1.22 0 0 0
21/02/2012
1.25
 265,250 1.25 1.25 1.22 40,000 5,250 0.1
20/02/2012
1.25
 145,090 1.22 1.25 1.22 0 0 0
17/02/2012
1.22
 43,840 1.25 1.25 1.22 0 0 0
16/02/2012
1.25
 20,350 1.22 1.25 1.22 0 0 0
15/02/2012
1.22
 53,310 1.22 1.22 1.19 75,000 0 0.3
14/02/2012
1.22
 33,890 1.22 1.25 1.19 0 0 0
13/02/2012
1.22
 38,610 1.22 1.25 1.19 0 0 0
10/02/2012
1.22
 76,450 1.28 1.28 1.22 18,000 0 0.1
09/02/2012
1.28
 75,550 1.25 1.28 1.19 0 0 0
08/02/2012
1.25
 88,850 1.22 1.25 1.22 100 0 0.0
07/02/2012
1.22
 24,480 1.25 1.25 1.22 0 0 0
06/02/2012
1.25
 57,270 1.28 1.28 1.22 0 0 0
03/02/2012
1.28
 57,350 1.31 1.34 1.25 0 0 0
02/02/2012
1.31
 91,260 1.25 1.31 1.25 0 0 0
01/02/2012
1.25
 69,120 1.28 1.28 1.22 0 0 0
31/01/2012
1.28
 62,670 1.25 1.31 1.25 0 0 0
30/01/2012
1.25
 45,920 1.25 1.28 1.25 0 0 0
20/01/2012
1.25
 18,840 1.25 1.25 1.22 0 0 0
19/01/2012
1.25
 34,470 1.22 1.25 1.22 0 0 0
18/01/2012
1.22
 12,040 1.19 1.22 1.19 0 0 0
17/01/2012
1.19
 40,040 1.22 1.22 1.19 60,730 0 0.2
16/01/2012
1.22
 13,620 1.19 1.22 1.19 0 0 0
13/01/2012
1.19
 16,810 1.19 1.22 1.19 0 0 0
12/01/2012
1.19
 20,070 1.22 1.22 1.19 5,000 0 0.0
11/01/2012
1.22
 11,750 1.22 1.22 1.19 5,000 0 0.0
10/01/2012
1.22
 37,220 1.19 1.22 1.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |