CTCP Vận tải Xăng dầu Vitaco (vto)

11.90
-0.05
(-0.42%)
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)
25/08/2009
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
06/07/2009
3.63
 531,870 3.48 3.63 3.48 5,000 0 0
03/07/2009
3.48
 292,800 3.55 3.58 3.40 5,200 0 0
02/07/2009
3.55
 292,860 3.43 3.55 3.32 0 0 0
01/07/2009
3.43
 378,710 3.60 3.60 3.43 3,700 0 0
30/06/2009
3.60
 767,350 3.50 3.66 3.58 2,500 0 0
29/06/2009
3.50
 843,300 3.35 3.50 3.43 0 0 0
26/06/2009
3.35
 609,150 3.40 3.43 3.35 0 0 0
25/06/2009
3.40
 365,600 3.55 3.58 3.40 1,000 0 0
24/06/2009
3.55
 227,540 3.40 3.55 3.43 0 1,000 0
23/06/2009
3.40
 65,610 3.55 3.55 3.40 0 0 0
22/06/2009
3.55
 420,670 3.73 3.73 3.55 0 110,000 0
19/06/2009
3.73
 322,600 3.76 3.83 3.71 0 0 0
18/06/2009
3.76
 591,970 3.58 3.76 3.63 0 26,380 0
17/06/2009
3.58
 727,350 3.76 3.76 3.58 0 41,880 0
16/06/2009
3.76
 187,150 3.94 3.94 3.76 50 0 0
15/06/2009
3.94
 921,760 4.14 4.14 3.94 14,390 39,120 0
12/06/2009
4.14
 1,209,140 4.35 4.47 4.14 1,000 3,000 0
11/06/2009
4.35
 1,783,820 4.14 4.35 4.09 10,000 42,950 0
10/06/2009
4.14
 692,690 4.35 4.35 4.14 2,600 37,000 0
09/06/2009
4.35
 1,711,600 4.32 4.40 4.14 1,000 4,000 0
08/06/2009
4.32
 286,480 4.12 4.32 4.32 0 0 0
05/06/2009
4.12
 618,560 3.94 4.12 4.12 12,360 0 0
04/06/2009
3.94
 1,597,250 3.76 3.94 3.81 75,570 0 0
03/06/2009
3.76
 846,380 3.83 3.83 3.73 10,960 0 0
02/06/2009
3.83
 1,197,430 3.86 4.01 3.83 0 5,890 0
01/06/2009
3.86
 1,031,200 3.71 3.89 3.76 130 0 0
29/05/2009
3.71
 879,250 3.78 3.81 3.63 0 330 0
28/05/2009
3.78
 1,142,050 3.96 3.96 3.78 5,040 0 0
27/05/2009
3.96
 2,188,300 3.78 3.96 3.78 100 33,150 0
26/05/2009
3.78
 2,233,660 3.60 3.78 3.63 0 30,700 0
25/05/2009
3.60
 809,120 3.45 3.60 3.53 0 9,000 0
22/05/2009
3.45
 1,596,340 3.58 3.58 3.40 5,000 1,000 0
21/05/2009
3.58
 464,130 3.43 3.58 3.58 0 11,000 0
20/05/2009
3.43
 1,085,530 3.27 3.43 3.37 27,980 1,150 0
19/05/2009
3.27
 1,515,920 3.12 3.27 3.17 158,640 78,660 0
18/05/2009
3.12
 592,790 3.20 3.20 3.12 0 0 0
15/05/2009
3.20
 670,250 3.07 3.20 3.12 4,290 50,000 0
14/05/2009
3.07
 354,290 3.12 3.12 3.02 1,000 0 0
13/05/2009
3.12
 645,740 3.20 3.22 3.12 2,110 5,000 0
12/05/2009
3.20
 714,550 3.07 3.20 3.02 25,800 0 0
11/05/2009
3.07
 806,140 3.12 3.17 3.04 33,520 0 0
08/05/2009
3.12
 737,620 3.07 3.17 2.97 0 0 0
07/05/2009
3.07
 796,290 2.94 3.07 3.02 103,800 3,000 0
06/05/2009
2.94
 1,108,360 3.09 3.17 2.94 69,080 0 0
05/05/2009
3.09
 111,850 2.97 3.09 3.09 0 0 0
04/05/2009
2.97
 24,120 2.84 2.97 2.97 0 0 0
29/04/2009
2.84
 572,280 2.71 2.84 2.71 3,000 40,000 0
28/04/2009
2.71
 453,220 2.74 2.74 2.61 0 18,610 0
27/04/2009
2.74
 269,950 2.79 2.84 2.68 24,250 0 0
24/04/2009
2.79
 557,790 2.91 2.91 2.79 0 5,960 0
23/04/2009
2.91
 630,790 3.04 3.04 2.91 0 5,000 0
22/04/2009
3.04
 1,222,800 2.99 3.12 2.86 0 0 0
21/04/2009
2.99
 117,540 3.14 3.14 2.99 0 0 0
20/04/2009: Cổ tức tiền mặt tỉ lệ: 4%
20/04/2009
3.14
 96,600 3.30 3.30 3.14 800 1,100 0
17/04/2009
3.30
 1,254,900 3.47 3.65 3.30 400 0 0
16/04/2009
3.47
 1,418,910 3.32 3.47 3.37 41,250 0 0
15/04/2009
3.32
 2,160,330 3.17 3.32 3.10 17,170 0 0
14/04/2009
3.17
 1,605,690 3.03 3.17 3.07 23,780 27,000 0
13/04/2009
3.03
 139,890 2.90 3.03 3.03 0 0 0
10/04/2009
2.90
 59,850 2.78 2.90 2.90 0 0 0
09/04/2009
2.78
 844,280 2.65 2.78 2.73 0 0 0
08/04/2009
2.65
 1,555,530 2.53 2.65 2.53 9,230 49,990 0
07/04/2009
2.53
 794,530 2.43 2.53 2.45 0 16,170 0
03/04/2009
2.43
 1,202,020 2.33 2.43 2.38 41,860 3,500 0

Chính sách bảo mật | Điều khoản sử dụng |