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)
04/03/2010
3.52
 1,227,780 3.38 3.52 3.43 0 0 0
03/03/2010
3.38
 576,440 3.23 3.38 3.23 0 1,330 -0.0
02/03/2010
3.23
 191,020 3.29 3.29 3.23 0 0 0
01/03/2010
3.29
 334,610 3.23 3.29 3.23 20,000 5,000 0.2
26/02/2010
3.23
 296,280 3.17 3.23 3.12 0 46,590 -0.5
25/02/2010
3.17
 238,460 3.15 3.20 3.15 0 72,650 -0.8
24/02/2010
3.15
 345,010 3.15 3.15 3.00 0 193,620 -2.1
23/02/2010
3.15
 631,120 3.29 3.29 3.15 0 530,710 -5.8
22/02/2010
3.29
 58,230 3.29 3.35 3.29 0 0 0
12/02/2010
3.29
 83,950 3.29 3.35 3.29 0 0 0
11/02/2010
3.29
 56,460 3.23 3.29 3.23 0 0 0
10/02/2010
3.23
 70,850 3.20 3.26 3.20 40 0 0.0
09/02/2010
3.20
 86,670 3.23 3.29 3.20 0 0 0
08/02/2010
3.23
 84,000 3.29 3.29 3.23 0 21,160 -0.2
05/02/2010
3.29
 99,990 3.35 3.35 3.26 1,000 1,000 0
04/02/2010
3.35
 233,600 3.32 3.35 3.29 0 1,000 -0.0
03/02/2010
3.32
 135,700 3.26 3.35 3.23 3,530 0 0.0
02/02/2010
3.26
 135,360 3.29 3.32 3.26 0 4,380 -0.0
01/02/2010
3.29
 78,260 3.26 3.32 3.26 0 0 0
29/01/2010
3.26
 151,610 3.26 3.29 3.20 70 30 0.0
28/01/2010
3.26
 101,910 3.29 3.32 3.26 860 0 0.0
27/01/2010
3.29
 203,940 3.41 3.43 3.29 1,000 0 0.0
26/01/2010
3.41
 181,400 3.26 3.41 3.38 0 0 0
25/01/2010
3.26
 151,530 3.26 3.32 3.23 0 0 0
22/01/2010
3.26
 285,030 3.26 3.29 3.17 12,780 0 0.1
21/01/2010
3.26
 258,430 3.38 3.41 3.26 16,670 0 0.2
20/01/2010
3.38
 214,140 3.43 3.46 3.38 290 0 0.0
19/01/2010
3.43
 192,450 3.41 3.49 3.38 17,420 0 0.2
18/01/2010
3.41
 323,080 3.58 3.58 3.41 16,750 0 0.2
15/01/2010
3.58
 181,480 3.61 3.67 3.49 17,940 10,000 0.1
14/01/2010
3.61
 178,530 3.64 3.72 3.55 120 0 0.0
13/01/2010
3.64
 353,280 3.61 3.75 3.46 11,070 0 0.1
12/01/2010
3.61
 498,630 3.69 3.81 3.61 29,650 0 0.4
11/01/2010
3.69
 313,240 3.78 3.84 3.69 4,550 0 0.1
08/01/2010
3.78
 601,390 3.84 4.01 3.78 0 4,550 -0.1
07/01/2010
3.84
 624,030 3.87 3.93 3.75 9,650 0 0.1
06/01/2010
3.87
 595,140 3.98 3.98 3.84 7,450 0 0.1
05/01/2010
3.98
 912,870 3.93 4.10 3.93 100 3,000 -0.0
04/01/2010
3.93
 209,950 3.75 3.93 3.84 0 0 0
31/12/2009
3.75
 957,880 3.75 3.93 3.75 0 0 0
30/12/2009
3.75
 711,960 3.58 3.75 3.69 14,800 0 0
29/12/2009
3.58
 1,018,140 3.43 3.58 3.49 120 0 0
28/12/2009
3.43
 477,520 3.46 3.61 3.35 0 0 0
25/12/2009
3.46
 715,230 3.32 3.46 3.35 0 5,000 0
24/12/2009
3.32
 354,490 3.26 3.32 3.17 0 13,130 0
23/12/2009
3.26
 308,070 3.26 3.29 3.17 1,000 11,670 0
22/12/2009
3.26
 264,490 3.32 3.38 3.23 30,660 0 0
21/12/2009
3.32
 472,280 3.17 3.32 3.15 0 3,640 0
18/12/2009
3.17
 571,360 3.06 3.20 3.06 5,000 386,030 0
17/12/2009
3.06
 384,140 3.06 3.06 2.91 0 42,000 0
16/12/2009
3.06
 272,810 3.20 3.20 3.06 0 3,000 0
15/12/2009
3.20
 706,510 3.29 3.29 3.15 0 492,650 0
14/12/2009
3.29
 545,380 3.17 3.32 3.12 3,100 304,000 0
11/12/2009
3.17
 351,450 3.32 3.32 3.17 17,290 100,000 0
10/12/2009
3.32
 369,840 3.43 3.46 3.29 0 200,000 0
09/12/2009
3.43
 453,570 3.61 3.61 3.43 0 188,000 0
08/12/2009
3.61
 265,680 3.69 3.72 3.58 0 19,000 0
07/12/2009
3.69
 156,410 3.67 3.69 3.61 1,000 44,000 0
04/12/2009
3.67
 280,050 3.67 3.72 3.61 1,000 139,510 0
03/12/2009
3.67
 397,850 3.75 3.75 3.58 0 156,700 0
02/12/2009
3.75
 493,090 3.93 3.93 3.75 1,000 351,780 0
01/12/2009
3.93
 267,380 3.87 4.04 3.87 0 19,000 0
30/11/2009
3.87
 220,330 3.75 3.93 3.75 20,680 0 0
27/11/2009
3.75
 740,790 3.67 3.84 3.49 9,070 4,000 0
26/11/2009
3.67
 279,770 3.84 3.84 3.67 44,590 0 0
25/11/2009
3.84
 422,730 4.04 4.04 3.84 4,910 0 0
24/11/2009
4.04
 246,710 4.16 4.18 4.04 5,150 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |