CTCP Vận tải Xăng dầu Vitaco (vto)

10.50
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
(2026-07-06) 		-0.10 -0.95% 1,607,800 -2,000 0
10.05
10.55
10.50
2 tháng
(2026-06-04) 		-0.56 -5.08% 5,106,800 -40,200 0
10.05
11.10
10.50
3 tháng
(2026-05-05) 		-0.56 -5.08% 8,939,500 10,526 0
10.05
11.15
10.50
6 tháng
(2026-02-04) 		-0.97 -8.48% 34,307,900 -20,067 0.1
10.05
12.37
10.50
12 tháng
(2025-08-08) 		-1.33 -11.31% 75,433,600 -6,414,067 -75.6
10.05
12.37
10.50
24 tháng
(2024-08-13) 		-1.01 -8.81% 205,105,500 -7,063,567 -85.6
9.22
14.89
10.50
36 tháng
(2023-08-21) 		3.30 46.23% 347,240,900 672,906 24.2
6.84
14.89
10.50
60 tháng
(2021-08-30) 		3.10 42.13% 646,475,500 1,038,581 33.9
4.28
14.89
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2010
2.89
 238,460 2.86 2.91 2.86 0 72,650 -0.8
24/02/2010
2.86
 345,010 2.86 2.86 2.73 0 193,620 -2.1
23/02/2010
2.86
 631,120 2.99 2.99 2.86 0 530,710 -5.8
22/02/2010
2.99
 58,230 2.99 3.05 2.99 0 0 0
12/02/2010
2.99
 83,950 2.99 3.05 2.99 0 0 0
11/02/2010
2.99
 56,460 2.94 2.99 2.94 0 0 0
10/02/2010
2.94
 70,850 2.91 2.97 2.91 40 0 0.0
09/02/2010
2.91
 86,670 2.94 2.99 2.91 0 0 0
08/02/2010
2.94
 84,000 2.99 2.99 2.94 0 21,160 -0.2
05/02/2010
2.99
 99,990 3.05 3.05 2.97 1,000 1,000 0
04/02/2010
3.05
 233,600 3.02 3.05 2.99 0 1,000 -0.0
03/02/2010
3.02
 135,700 2.97 3.05 2.94 3,530 0 0.0
02/02/2010
2.97
 135,360 2.99 3.02 2.97 0 4,380 -0.0
01/02/2010
2.99
 78,260 2.97 3.02 2.97 0 0 0
29/01/2010
2.97
 151,610 2.97 2.99 2.91 70 30 0.0
28/01/2010
2.97
 101,910 2.99 3.02 2.97 860 0 0.0
27/01/2010
2.99
 203,940 3.10 3.12 2.99 1,000 0 0.0
26/01/2010
3.10
 181,400 2.97 3.10 3.07 0 0 0
25/01/2010
2.97
 151,530 2.97 3.02 2.94 0 0 0
22/01/2010
2.97
 285,030 2.97 2.99 2.89 12,780 0 0.1
21/01/2010
2.97
 258,430 3.07 3.10 2.97 16,670 0 0.2
20/01/2010
3.07
 214,140 3.12 3.15 3.07 290 0 0.0
19/01/2010
3.12
 192,450 3.10 3.18 3.07 17,420 0 0.2
18/01/2010
3.10
 323,080 3.26 3.26 3.10 16,750 0 0.2
15/01/2010
3.26
 181,480 3.28 3.33 3.18 17,940 10,000 0.1
14/01/2010
3.28
 178,530 3.31 3.39 3.23 120 0 0.0
13/01/2010
3.31
 353,280 3.28 3.41 3.15 11,070 0 0.1
12/01/2010
3.28
 498,630 3.36 3.47 3.28 29,650 0 0.4
11/01/2010
3.36
 313,240 3.44 3.49 3.36 4,550 0 0.1
08/01/2010
3.44
 601,390 3.49 3.65 3.44 0 4,550 -0.1
07/01/2010
3.49
 624,030 3.52 3.57 3.41 9,650 0 0.1
06/01/2010
3.52
 595,140 3.62 3.62 3.49 7,450 0 0.1
05/01/2010
3.62
 912,870 3.57 3.73 3.57 100 3,000 -0.0
04/01/2010
3.57
 209,950 3.41 3.57 3.49 0 0 0
31/12/2009
3.41
 957,880 3.41 3.57 3.41 0 0 0
30/12/2009
3.41
 711,960 3.26 3.41 3.36 14,800 0 0
29/12/2009
3.26
 1,018,140 3.12 3.26 3.18 120 0 0
28/12/2009
3.12
 477,520 3.15 3.28 3.05 0 0 0
25/12/2009
3.15
 715,230 3.02 3.15 3.05 0 5,000 0
24/12/2009
3.02
 354,490 2.97 3.02 2.89 0 13,130 0
23/12/2009
2.97
 308,070 2.97 2.99 2.89 1,000 11,670 0
22/12/2009
2.97
 264,490 3.02 3.07 2.94 30,660 0 0
21/12/2009
3.02
 472,280 2.89 3.02 2.86 0 3,640 0
18/12/2009
2.89
 571,360 2.78 2.91 2.78 5,000 386,030 0
17/12/2009
2.78
 384,140 2.78 2.78 2.65 0 42,000 0
16/12/2009
2.78
 272,810 2.91 2.91 2.78 0 3,000 0
15/12/2009
2.91
 706,510 2.99 2.99 2.86 0 492,650 0
14/12/2009
2.99
 545,380 2.89 3.02 2.84 3,100 304,000 0
11/12/2009
2.89
 351,450 3.02 3.02 2.89 17,290 100,000 0
10/12/2009
3.02
 369,840 3.12 3.15 2.99 0 200,000 0
09/12/2009
3.12
 453,570 3.28 3.28 3.12 0 188,000 0
08/12/2009
3.28
 265,680 3.36 3.39 3.26 0 19,000 0
07/12/2009
3.36
 156,410 3.33 3.36 3.28 1,000 44,000 0
04/12/2009
3.33
 280,050 3.33 3.39 3.28 1,000 139,510 0
03/12/2009
3.33
 397,850 3.41 3.41 3.26 0 156,700 0
02/12/2009
3.41
 493,090 3.57 3.57 3.41 1,000 351,780 0
01/12/2009
3.57
 267,380 3.52 3.68 3.52 0 19,000 0
30/11/2009
3.52
 220,330 3.41 3.57 3.41 20,680 0 0
27/11/2009
3.41
 740,790 3.33 3.49 3.18 9,070 4,000 0
26/11/2009
3.33
 279,770 3.49 3.49 3.33 44,590 0 0
25/11/2009
3.49
 422,730 3.68 3.68 3.49 4,910 0 0
24/11/2009
3.68
 246,710 3.78 3.81 3.68 5,150 0 0
23/11/2009
3.78
 236,470 3.86 3.94 3.78 0 11,440 0
20/11/2009
3.86
 411,130 3.99 3.99 3.86 0 0 0
19/11/2009
3.99
 355,370 3.97 4.02 3.94 0 135,000 0
18/11/2009
3.97
 228,650 3.94 3.97 3.86 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
3.94
 506,470 3.77 3.94 3.81 45,960 0 0
16/11/2009
3.77
 667,050 3.74 3.81 3.72 1,010 28,060 0
13/11/2009
3.74
 290,950 3.81 3.81 3.68 0 26,110 0
12/11/2009
3.81
 428,870 3.77 3.91 3.74 3,000 3,000 0
11/11/2009
3.77
 318,120 3.70 3.77 3.63 20,590 0 0
10/11/2009
3.70
 529,580 3.63 3.77 3.58 730 0 0
09/11/2009
3.63
 399,850 3.81 3.81 3.63 7,400 4,000 0
06/11/2009
3.81
 494,730 3.91 3.98 3.81 0 0 0
05/11/2009
3.91
 771,130 3.72 3.91 3.72 5,000 0 0
04/11/2009
3.72
 622,730 3.79 3.95 3.63 0 0 0
03/11/2009
3.79
 372,030 3.98 3.98 3.79 19,000 16,450 0
02/11/2009
3.98
 380,400 4.16 4.16 3.98 100 28,390 0
30/10/2009
4.16
 1,012,560 4.00 4.19 4.00 0 30,000 0
29/10/2009
4.00
 807,290 4.12 4.12 3.93 0 11,850 0
28/10/2009
4.12
 815,820 3.93 4.12 3.98 6,590 0 0
27/10/2009
3.93
 1,149,550 4.12 4.12 3.93 1,000 0 0
26/10/2009
4.12
 845,210 4.19 4.28 4.09 200 42,050 0
23/10/2009
4.19
 1,092,600 4.37 4.42 4.19 5,050 46,370 0
22/10/2009
4.37
 824,290 4.42 4.42 4.33 0 25,000 0
21/10/2009
4.42
 1,025,410 4.42 4.47 4.33 58,670 0 0
20/10/2009
4.42
 1,173,390 4.30 4.42 4.28 9,670 300 0
19/10/2009
4.30
 977,050 4.26 4.42 4.19 3,000 0 0
16/10/2009
4.26
 1,802,110 4.44 4.44 4.26 200,200 7,500 0
15/10/2009
4.44
 1,797,220 4.23 4.44 4.26 44,000 280 0
14/10/2009
4.23
 1,681,840 4.05 4.23 3.95 16,500 2,000 0
13/10/2009
4.05
 1,930,160 4.00 4.19 3.93 18,250 1,020 0
12/10/2009
4.00
 1,407,580 3.81 4.00 3.93 57,000 0 0
09/10/2009
3.81
 1,109,690 3.65 3.81 3.68 7,270 0 0
08/10/2009
3.65
 685,690 3.65 3.65 3.56 1,000 5,000 0
07/10/2009
3.65
 669,080 3.65 3.72 3.63 300 160 0
06/10/2009
3.65
 839,290 3.61 3.70 3.58 107,930 0 0
05/10/2009
3.61
 636,370 3.61 3.70 3.58 0 50,770 0
02/10/2009
3.61
 951,080 3.65 3.65 3.49 102,900 1,020 0
01/10/2009
3.65
 694,440 3.70 3.79 3.65 3,750 4,200 0

Chính sách bảo mật | Điều khoản sử dụng |