CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
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
(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)
10/10/2011
1.66
 40,910 1.66 1.66 1.63 0 0 0
07/10/2011
1.66
 80,010 1.66 1.66 1.66 0 0 0
06/10/2011
1.66
 113,090 1.60 1.66 1.60 0 1,100 -0.0
05/10/2011
1.60
 112,420 1.60 1.66 1.60 0 0 0
04/10/2011
1.60
 147,050 1.60 1.63 1.57 0 0 0
03/10/2011
1.60
 155,610 1.66 1.69 1.60 0 0 0
30/09/2011
1.66
 201,260 1.69 1.69 1.63 20,000 0 0.1
29/09/2011
1.69
 203,170 1.73 1.73 1.66 0 0 0
28/09/2011
1.73
 267,450 1.66 1.73 1.69 0 0 0
27/09/2011
1.66
 165,150 1.69 1.76 1.66 0 0 0
26/09/2011
1.69
 93,320 1.73 1.73 1.66 0 7,400 -0.0
23/09/2011
1.73
 111,370 1.76 1.76 1.69 0 0 0
22/09/2011
1.76
 168,140 1.73 1.79 1.69 0 0 0
21/09/2011
1.73
 165,720 1.76 1.79 1.69 0 0 0
20/09/2011
1.76
 273,930 1.82 1.82 1.76 0 75,000 -0.4
19/09/2011
1.82
 189,780 1.79 1.82 1.73 0 0 0
16/09/2011
1.79
 219,930 1.85 1.85 1.79 0 0 0
15/09/2011
1.85
 405,830 1.85 1.89 1.79 0 40,000 -0.2
14/09/2011
1.85
 639,390 1.79 1.85 1.79 3,200 0 0.0
13/09/2011
1.79
 290,950 1.73 1.79 1.76 25,000 0 0.1
12/09/2011
1.73
 196,860 1.73 1.79 1.73 0 0 0
09/09/2011
1.73
 350,060 1.73 1.76 1.66 0 0 0
08/09/2011
1.73
 488,720 1.69 1.76 1.73 50,000 0 0.3
07/09/2011
1.69
 110,130 1.63 1.69 1.66 0 0 0
06/09/2011
1.63
 141,140 1.69 1.69 1.63 0 0 0
05/09/2011
1.69
 383,000 1.66 1.73 1.66 0 0 0
01/09/2011
1.66
 327,280 1.60 1.66 1.63 41,000 0 0.2
31/08/2011
1.60
 101,390 1.60 1.63 1.57 0 0 0
30/08/2011
1.60
 87,570 1.60 1.66 1.60 0 0 0
29/08/2011
1.60
 167,600 1.57 1.63 1.57 0 0 0
26/08/2011
1.57
 11,020 1.57 1.60 1.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |