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) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
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)
25/08/2011
1.57
 42,530 1.57 1.60 1.50 0 0 0
24/08/2011
1.57
 63,500 1.60 1.63 1.57 0 0 0
23/08/2011
1.60
 51,340 1.63 1.63 1.57 0 0 0
22/08/2011
1.63
 142,790 1.57 1.63 1.57 1,000 0 0.0
19/08/2011
1.57
 55,490 1.60 1.60 1.53 0 0 0
18/08/2011
1.60
 72,550 1.57 1.60 1.57 0 0 0
17/08/2011
1.57
 71,340 1.53 1.57 1.53 0 0 0
16/08/2011
1.53
 20,970 1.50 1.53 1.50 0 0 0
15/08/2011
1.50
 19,500 1.50 1.53 1.50 0 0 0
12/08/2011
1.50
 90,490 1.53 1.57 1.50 0 8,210 -0.0
11/08/2011
1.53
 90,350 1.53 1.53 1.50 0 0 0
10/08/2011
1.53
 30,650 1.47 1.53 1.47 3,400 0 0.0
09/08/2011
1.47
 79,110 1.53 1.53 1.47 0 0 0
08/08/2011
1.53
 25,950 1.57 1.57 1.50 9,000 0 0.0
05/08/2011
1.57
 70,410 1.53 1.60 1.53 0 0 0
04/08/2011
1.53
 53,010 1.47 1.53 1.47 0 0 0
03/08/2011
1.47
 94,720 1.53 1.57 1.47 0 0 0
02/08/2011
1.53
 60,680 1.57 1.57 1.53 0 0 0
01/08/2011
1.57
 44,170 1.60 1.63 1.57 3,000 0 0.0
29/07/2011
1.60
 122,350 1.63 1.63 1.57 0 0 0
28/07/2011
1.63
 115,100 1.57 1.63 1.57 0 0 0
27/07/2011
1.57
 20,260 1.60 1.63 1.57 0 0 0
26/07/2011
1.60
 52,380 1.57 1.63 1.57 0 0 0
25/07/2011
1.57
 22,900 1.60 1.63 1.57 0 0 0
22/07/2011
1.60
 80,700 1.63 1.63 1.57 4,000 0 0.0
21/07/2011
1.63
 79,010 1.63 1.63 1.60 0 16,000 -0.1
20/07/2011
1.63
 52,270 1.60 1.63 1.60 0 0 0
19/07/2011
1.60
 30,110 1.60 1.63 1.60 0 0 0
18/07/2011
1.60
 4,731 1.63 1.63 1.60 0 5,000 -0.0
15/07/2011
1.63
 49,010 1.63 1.66 1.63 4,000 0 0.0
14/07/2011
1.63
 39,110 1.66 1.66 1.63 0 0 0
13/07/2011
1.66
 71,770 1.60 1.66 1.60 0 0 0
12/07/2011
1.60
 79,740 1.63 1.63 1.60 0 0 0
11/07/2011
1.63
 53,080 1.63 1.66 1.60 0 0 0
08/07/2011
1.63
 17,840 1.66 1.66 1.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |