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)
23/11/2009
4.16
 236,470 4.24 4.33 4.16 0 11,440 0
20/11/2009
4.24
 411,130 4.39 4.39 4.24 0 0 0
19/11/2009
4.39
 355,370 4.36 4.42 4.33 0 135,000 0
18/11/2009
4.36
 228,650 4.33 4.36 4.24 60,000 0 0
17/11/2009: Cổ tức tiền mặt tỉ lệ: 4%
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
17/11/2009
4.33
 506,470 4.14 4.33 4.18 45,960 0 0
16/11/2009
4.14
 667,050 4.12 4.19 4.09 1,010 28,060 0
13/11/2009
4.12
 290,950 4.19 4.19 4.04 0 26,110 0
12/11/2009
4.19
 428,870 4.14 4.29 4.12 3,000 3,000 0
11/11/2009
4.14
 318,120 4.06 4.14 3.99 20,590 0 0
10/11/2009
4.06
 529,580 3.99 4.14 3.94 730 0 0
09/11/2009
3.99
 399,850 4.19 4.19 3.99 7,400 4,000 0
06/11/2009
4.19
 494,730 4.29 4.37 4.19 0 0 0
05/11/2009
4.29
 771,130 4.09 4.29 4.09 5,000 0 0
04/11/2009
4.09
 622,730 4.17 4.35 3.99 0 0 0
03/11/2009
4.17
 372,030 4.37 4.37 4.17 19,000 16,450 0
02/11/2009
4.37
 380,400 4.58 4.58 4.37 100 28,390 0
30/10/2009
4.58
 1,012,560 4.40 4.60 4.40 0 30,000 0
29/10/2009
4.40
 807,290 4.53 4.53 4.32 0 11,850 0
28/10/2009
4.53
 815,820 4.32 4.53 4.37 6,590 0 0
27/10/2009
4.32
 1,149,550 4.53 4.53 4.32 1,000 0 0
26/10/2009
4.53
 845,210 4.60 4.70 4.50 200 42,050 0
23/10/2009
4.60
 1,092,600 4.81 4.86 4.60 5,050 46,370 0
22/10/2009
4.81
 824,290 4.86 4.86 4.76 0 25,000 0
21/10/2009
4.86
 1,025,410 4.86 4.91 4.76 58,670 0 0
20/10/2009
4.86
 1,173,390 4.73 4.86 4.70 9,670 300 0
19/10/2009
4.73
 977,050 4.68 4.86 4.60 3,000 0 0
16/10/2009
4.68
 1,802,110 4.88 4.88 4.68 200,200 7,500 0
15/10/2009
4.88
 1,797,220 4.65 4.88 4.68 44,000 280 0
14/10/2009
4.65
 1,681,840 4.45 4.65 4.35 16,500 2,000 0
13/10/2009
4.45
 1,930,160 4.40 4.60 4.32 18,250 1,020 0
12/10/2009
4.40
 1,407,580 4.19 4.40 4.32 57,000 0 0
09/10/2009
4.19
 1,109,690 4.01 4.19 4.04 7,270 0 0
08/10/2009
4.01
 685,690 4.01 4.01 3.91 1,000 5,000 0
07/10/2009
4.01
 669,080 4.01 4.09 3.99 300 160 0
06/10/2009
4.01
 839,290 3.96 4.06 3.94 107,930 0 0
05/10/2009
3.96
 636,370 3.96 4.06 3.94 0 50,770 0
02/10/2009
3.96
 951,080 4.01 4.01 3.83 102,900 1,020 0
01/10/2009
4.01
 694,440 4.06 4.17 4.01 3,750 4,200 0
30/09/2009
4.06
 1,004,350 4.24 4.24 4.06 100,360 0 0
29/09/2009
4.24
 1,119,310 4.40 4.40 4.24 207,520 0 0
28/09/2009
4.40
 1,561,770 4.19 4.40 4.35 1,700 97,300 0
25/09/2009
4.19
 2,286,310 4.01 4.19 4.01 89,400 0 0
24/09/2009
4.01
 1,908,100 3.94 4.06 3.89 107,020 51,000 0
23/09/2009
3.94
 1,093,960 3.76 3.94 3.89 919,450 0 0
22/09/2009
3.76
 525,450 3.81 3.81 3.73 200 760 0
21/09/2009
3.81
 767,650 3.81 3.94 3.78 2,500 0 0
18/09/2009
3.81
 609,900 3.83 3.83 3.76 50,000 0 0
17/09/2009
3.83
 749,280 3.81 3.89 3.76 50,200 11,500 0
16/09/2009
3.81
 1,134,750 3.76 3.86 3.73 64,540 10,410 0
15/09/2009
3.76
 622,870 3.83 3.83 3.73 52,000 6,110 0
14/09/2009
3.83
 953,080 3.99 3.99 3.83 0 13,960 0
11/09/2009
3.99
 1,948,310 3.81 3.99 3.94 8,000 0 0
10/09/2009
3.81
 2,385,260 3.63 3.81 3.55 0 251,060 0
09/09/2009
3.63
 559,450 3.68 3.68 3.55 0 342,900 0
08/09/2009
3.68
 716,930 3.55 3.68 3.55 6,610 400,000 0
07/09/2009
3.55
 422,930 3.63 3.63 3.50 0 40,300 0
04/09/2009
3.63
 572,800 3.68 3.78 3.63 0 0 0
03/09/2009
3.68
 518,130 3.76 3.76 3.66 41,300 230 0
02/09/2009
3.76
 0 3.76 3.76 3.76 0 0 0
01/09/2009
3.76
 424,670 3.81 3.81 3.71 9,540 0 0
31/08/2009
3.81
 722,230 3.78 3.83 3.76 550 15,000 0
28/08/2009
3.78
 773,110 3.81 3.81 3.73 56,000 0 0
27/08/2009
3.81
 2,032,510 3.71 3.86 3.71 0 0 0
26/08/2009
3.71
 319,020 3.55 3.71 3.71 0 14,280 0
25/08/2009
3.55
 358,750 3.63 3.63 3.55 1,000 17,830 0
24/08/2009
3.63
 445,550 3.63 3.68 3.63 0 47,040 0
21/08/2009
3.63
 913,310 3.63 3.81 3.63 0 32,000 0
20/08/2009
3.63
 765,890 3.66 3.71 3.60 0 14,820 0
19/08/2009
3.66
 662,810 3.53 3.68 3.53 0 50,830 0
18/08/2009
3.53
 443,630 3.55 3.58 3.50 400 5,940 0
17/08/2009
3.55
 372,870 3.53 3.60 3.53 2,000 0 0
14/08/2009
3.53
 428,590 3.63 3.63 3.53 1,200 0 0
13/08/2009
3.63
 632,340 3.68 3.71 3.63 0 22,710 0
12/08/2009
3.68
 791,880 3.81 3.91 3.66 3,000 36,000 0
11/08/2009
3.81
 1,530,170 3.63 3.81 3.63 2,000 101,200 0
10/08/2009
3.63
 714,000 3.48 3.63 3.53 0 170,200 0
07/08/2009
3.48
 369,530 3.50 3.58 3.48 3,370 300 0
06/08/2009
3.50
 1,126,270 3.35 3.50 3.37 29,540 110,000 0
05/08/2009
3.35
 122,010 3.37 3.37 3.32 0 0 0
04/08/2009
3.37
 173,540 3.37 3.45 3.35 0 12,100 0
03/08/2009
3.37
 170,780 3.40 3.40 3.32 3,000 0 0
31/07/2009
3.40
 148,810 3.35 3.43 3.35 15,460 0 0
30/07/2009
3.35
 152,270 3.40 3.40 3.30 0 0 0
29/07/2009
3.40
 260,210 3.45 3.50 3.35 72,180 0 0
28/07/2009
3.45
 330,370 3.58 3.58 3.40 9,010 300 0
27/07/2009
3.58
 687,100 3.50 3.60 3.50 90,180 80,200 0
24/07/2009
3.50
 205,750 3.35 3.50 3.50 44,210 2,570 0
23/07/2009
3.35
 236,330 3.25 3.35 3.17 28,660 0 0
22/07/2009
3.25
 177,260 3.20 3.25 3.20 55,830 0 0
21/07/2009
3.20
 100,650 3.17 3.25 3.14 0 0 0
20/07/2009
3.17
 173,590 3.30 3.30 3.14 0 540 0
17/07/2009
3.30
 268,200 3.35 3.35 3.30 0 0 0
16/07/2009
3.35
 114,470 3.32 3.45 3.32 540 0 0
15/07/2009
3.32
 202,090 3.22 3.35 3.25 0 1,000 0
14/07/2009
3.22
 327,760 3.27 3.30 3.20 0 14,050 0
13/07/2009
3.27
 262,820 3.40 3.40 3.27 0 7,000 0
10/07/2009
3.40
 226,960 3.48 3.48 3.35 0 3,440 0
09/07/2009
3.48
 136,750 3.53 3.58 3.48 0 0 0
08/07/2009
3.53
 183,740 3.58 3.58 3.50 3,520 9,970 0
07/07/2009
3.58
 373,300 3.63 3.68 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |