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)
07/07/2011
1.66
 25,920 1.66 1.66 1.63 0 0 0
06/07/2011
1.66
 14,510 1.69 1.69 1.66 0 0 0
05/07/2011
1.69
 134,190 1.63 1.69 1.66 16,000 0 0.1
04/07/2011
1.63
 30,100 1.66 1.66 1.60 0 15,000 -0.1
01/07/2011
1.66
 80,800 1.60 1.66 1.57 0 15,000 -0.1
30/06/2011
1.60
 82,770 1.66 1.69 1.60 0 0 0
29/06/2011
1.66
 31,060 1.69 1.69 1.66 0 0 0
28/06/2011
1.69
 65,190 1.73 1.76 1.69 0 0 0
27/06/2011
1.73
 62,860 1.73 1.76 1.73 0 0 0
24/06/2011
1.73
 38,470 1.73 1.76 1.69 0 0 0
23/06/2011
1.73
 119,390 1.76 1.76 1.73 0 30,000 -0.2
22/06/2011: Cổ tức tiền mặt tỉ lệ: 6%
22/06/2011
1.76
 82,690 1.79 1.82 1.76 0 35,000 -0.2
21/06/2011
1.79
 236,230 1.76 1.82 1.70 28,340 660 0.2
20/06/2011
1.76
 166,790 1.79 1.82 1.73 0 0 0
17/06/2011
1.79
 385,080 1.82 1.82 1.76 960 0 0.0
16/06/2011
1.82
 242,900 1.82 1.85 1.76 500 8,000 -0.0
15/06/2011
1.82
 616,410 1.82 1.90 1.82 111,040 10,000 0.7
14/06/2011
1.82
 151,510 1.73 1.82 1.82 0 0 0
13/06/2011
1.73
 241,220 1.67 1.73 1.70 0 0 0
10/06/2011
1.67
 301,980 1.65 1.70 1.65 1,000 0 0.0
09/06/2011
1.65
 106,380 1.62 1.65 1.59 0 0 0
08/06/2011
1.62
 96,250 1.62 1.65 1.59 0 2,800 -0.0
07/06/2011
1.62
 100,290 1.56 1.62 1.56 0 2,660 -0.0
06/06/2011
1.56
 92,800 1.59 1.59 1.53 800 0 0.0
03/06/2011
1.59
 198,740 1.62 1.67 1.56 0 0 0
02/06/2011
1.62
 285,040 1.56 1.62 1.56 0 0 0
01/06/2011
1.56
 179,240 1.53 1.59 1.50 0 0 0
31/05/2011
1.53
 102,230 1.53 1.53 1.47 500 0 0.0
30/05/2011
1.53
 97,590 1.59 1.59 1.53 0 0 0
27/05/2011
1.59
 83,790 1.56 1.59 1.50 0 0 0
26/05/2011
1.56
 369,010 1.50 1.56 1.44 2,800 0 0.0
25/05/2011
1.50
 128,310 1.56 1.56 1.50 0 0 0
24/05/2011
1.56
 190,840 1.62 1.62 1.56 0 1,000 -0.0
23/05/2011
1.62
 121,290 1.67 1.67 1.62 0 0 0
20/05/2011
1.67
 149,900 1.70 1.70 1.65 0 0 0
19/05/2011
1.70
 151,490 1.70 1.73 1.67 0 0 0
18/05/2011
1.70
 99,850 1.70 1.73 1.67 3,000 0 0.0
17/05/2011
1.70
 88,010 1.73 1.73 1.67 0 8,000 -0.0
16/05/2011
1.73
 102,420 1.76 1.76 1.73 10,000 0 0.1
13/05/2011
1.76
 55,300 1.73 1.79 1.73 1,270 0 0.0
12/05/2011
1.73
 61,840 1.76 1.79 1.73 5,000 0 0.0
11/05/2011
1.76
 37,470 1.79 1.79 1.76 5,000 0 0.0
10/05/2011
1.79
 87,970 1.79 1.82 1.76 0 0 0
09/05/2011
1.79
 128,050 1.79 1.79 1.73 20,000 0 0.1
06/05/2011
1.79
 88,140 1.79 1.85 1.73 0 0 0
05/05/2011
1.79
 102,360 1.82 1.85 1.76 0 0 0
04/05/2011
1.82
 207,480 1.76 1.85 1.76 0 0 0
29/04/2011
1.76
 161,010 1.73 1.76 1.70 0 0 0
28/04/2011
1.73
 82,560 1.76 1.76 1.73 2,500 0 0.0
27/04/2011
1.76
 57,640 1.76 1.76 1.73 5,000 0 0.0
26/04/2011
1.76
 24,150 1.76 1.79 1.73 0 1,000 -0.0
25/04/2011
1.76
 105,810 1.70 1.76 1.70 0 0 0
22/04/2011
1.70
 249,430 1.79 1.79 1.70 0 0 0
21/04/2011
1.79
 82,780 1.85 1.85 1.79 0 0 0
20/04/2011
1.85
 122,420 1.88 1.90 1.85 5,000 0 0.0
19/04/2011
1.88
 73,700 1.88 1.88 1.82 2,000 0 0.0
18/04/2011
1.88
 11,097 1.93 1.93 1.85 0 0 0
15/04/2011
1.93
 118,930 1.99 1.99 1.90 0 0 0
14/04/2011
1.99
 60,530 1.99 1.99 1.96 0 0 0
13/04/2011
1.99
 116,630 2.02 2.02 1.96 15,000 0 0.1
08/04/2011
2.02
 87,370 2.05 2.05 2.02 0 0 0
07/04/2011
2.05
 37,190 2.05 2.05 2.02 0 0 0
06/04/2011
2.05
 101,020 2.05 2.08 2.02 0 0 0
05/04/2011
2.05
 59,730 2.02 2.05 1.99 0 0 0
04/04/2011
2.02
 155,040 2.08 2.08 2.02 0 30,000 -0.2
01/04/2011
2.08
 65,180 2.08 2.08 2.08 0 0 0
31/03/2011
2.08
 60,800 2.08 2.11 2.05 0 0 0
30/03/2011
2.08
 117,920 2.11 2.11 2.05 0 0 0
29/03/2011
2.11
 89,280 2.11 2.11 2.08 0 0 0
28/03/2011
2.11
 82,710 2.11 2.14 2.11 0 0 0
25/03/2011
2.11
 50,060 2.11 2.14 2.08 0 0 0
24/03/2011
2.11
 50,180 2.11 2.14 2.11 0 0 0
23/03/2011
2.11
 58,340 2.14 2.16 2.11 1,300 0 0.0
22/03/2011
2.14
 34,780 2.16 2.16 2.11 4,000 0 0.0
21/03/2011
2.16
 131,420 2.16 2.19 2.14 0 0 0
18/03/2011
2.16
 158,090 2.08 2.16 2.11 3,000 0 0.0
17/03/2011
2.08
 195,250 2.08 2.14 2.05 0 0 0
16/03/2011
2.08
 76,920 2.11 2.14 2.08 0 1,680 -0.0
15/03/2011
2.11
 59,960 2.14 2.14 2.11 0 0 0
14/03/2011
2.14
 132,820 2.22 2.25 2.14 30,000 0 0.2
11/03/2011
2.22
 370,670 2.14 2.22 2.16 2,000 4,000 -0.0
10/03/2011
2.14
 155,680 2.05 2.14 2.02 0 0 0
09/03/2011
2.05
 88,480 2.11 2.11 2.02 0 0 0
08/03/2011
2.11
 33,880 2.14 2.16 2.11 0 0 0
07/03/2011
2.14
 92,450 2.14 2.16 2.11 0 0 0
04/03/2011
2.14
 99,370 2.11 2.16 2.11 0 0 0
03/03/2011
2.11
 104,450 2.16 2.19 2.11 0 0 0
02/03/2011
2.16
 170,610 2.25 2.25 2.16 0 0 0
01/03/2011
2.25
 139,870 2.25 2.25 2.22 0 0 0
28/02/2011
2.25
 125,360 2.31 2.34 2.25 0 0 0
25/02/2011
2.31
 74,510 2.28 2.31 2.25 0 0 0
24/02/2011
2.28
 156,290 2.31 2.31 2.19 0 0 0
23/02/2011
2.31
 138,900 2.25 2.34 2.25 0 0 0
22/02/2011
2.25
 174,870 2.25 2.28 2.22 1,500 0 0.0
21/02/2011
2.25
 304,000 2.37 2.37 2.25 0 0 0
18/02/2011
2.37
 101,120 2.40 2.42 2.37 0 0 0
17/02/2011
2.40
 134,010 2.45 2.45 2.40 0 0 0
16/02/2011
2.45
 88,400 2.51 2.51 2.45 0 0 0
15/02/2011
2.51
 108,290 2.54 2.54 2.51 0 0 0
14/02/2011
2.54
 129,590 2.57 2.60 2.51 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |