CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |