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
(2025-11-04) 		-0.25 -2.11% 4,378,700 -92,200 -1.1
11.55
11.85
11.70
2 tháng
(2025-10-06) 		-0.20 -1.69% 10,871,100 -1,391,900 -16.2
11.30
12.20
11.70
3 tháng
(2025-09-05) 		-0.45 -3.73% 16,147,000 -2,205,500 -25.8
11.30
12.20
11.70
6 tháng
(2025-06-09) 		-0.70 -5.69% 54,364,400 -6,892,400 -82.3
11.30
13.15
11.70
12 tháng
(2024-12-09) 		-1.79 -13.34% 128,784,100 -7,482,300 -92.1
10.13
16.36
11.70
24 tháng
(2023-12-15) 		3.50 43.23% 274,582,500 -435,227 12.9
8.10
16.36
11.70
36 tháng
(2022-12-20) 		5.64 94.58% 398,109,700 2,262,065 42.5
5.78
16.36
11.70
60 tháng
(2020-12-30) 		5.65 94.94% 634,768,940 1,487,568 37.9
4.70
16.36
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
2.33
 471,820 2.33 2.36 2.31 25,720 17,000 0
01/04/2009
2.33
 270,120 2.28 2.36 2.28 10,600 2,000 0
31/03/2009
2.28
 176,230 2.28 2.28 2.23 0 69,090 0
30/03/2009
2.28
 222,060 2.36 2.36 2.28 0 11,000 0
27/03/2009
2.36
 966,060 2.28 2.38 2.31 42,140 2,230 0
26/03/2009
2.28
 363,850 2.23 2.28 2.23 60,200 0 0
25/03/2009
2.23
 236,320 2.26 2.31 2.23 24,620 0 0
24/03/2009
2.26
 593,160 2.16 2.26 2.23 166,590 4,000 0
23/03/2009
2.16
 204,510 2.23 2.23 2.13 0 2,600 0
20/03/2009
2.23
 128,470 2.26 2.28 2.21 0 0 0
19/03/2009
2.26
 341,110 2.36 2.38 2.26 0 2,000 0
18/03/2009
2.36
 795,860 2.26 2.36 2.31 50 0 0
17/03/2009
2.26
 243,730 2.16 2.26 2.21 8,600 0 0
16/03/2009
2.16
 179,100 2.21 2.21 2.13 1,090 0 0
13/03/2009
2.21
 111,650 2.18 2.21 2.16 10 0 0
12/03/2009
2.18
 155,570 2.28 2.28 2.18 0 0 0
11/03/2009
2.28
 274,080 2.23 2.33 2.26 2,200 0 0
10/03/2009
2.23
 494,770 2.13 2.23 2.13 6,000 200,010 0
09/03/2009
2.13
 82,420 2.11 2.13 2.11 0 45,000 0
06/03/2009
2.11
 78,520 2.16 2.16 2.08 0 33,740 0
05/03/2009
2.16
 65,100 2.13 2.21 2.13 0 0 0
04/03/2009
2.13
 121,740 2.06 2.13 2.06 0 0 0
03/03/2009
2.06
 61,270 2.11 2.11 2.03 0 500 0
02/03/2009
2.11
 65,220 2.13 2.13 2.06 0 1,000 0
27/02/2009
2.13
 39,510 2.11 2.16 2.08 0 0 0
26/02/2009
2.11
 70,190 2.11 2.13 2.03 0 0 0
25/02/2009
2.11
 72,120 2.01 2.11 2.06 0 0 0
24/02/2009
2.01
 71,990 2.06 2.06 1.98 3,000 0 0
23/02/2009
2.06
 185,680 2.16 2.16 2.06 5,000 0 0
20/02/2009
2.16
 90,200 2.08 2.16 2.03 0 0 0
19/02/2009
2.08
 115,480 2.01 2.11 1.98 0 1,970 0
18/02/2009
2.01
 218,310 2.11 2.11 2.01 0 0 0
17/02/2009
2.11
 117,160 2.21 2.21 2.11 0 0 0
16/02/2009
2.21
 50,120 2.23 2.23 2.21 0 14,000 0
13/02/2009
2.23
 359,870 2.28 2.28 2.21 89,390 155,570 0
12/02/2009
2.28
 279,850 2.38 2.38 2.28 1,500 178,390 0

Chính sách bảo mật | Điều khoản sử dụng |