CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
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
(2026-05-19) 		-0.26 -2.40% 4,453,000 -8,100 0
10.65
11.10
10.65
2 tháng
(2026-04-20) 		-0.04 -0.34% 8,407,600 31,138 0
10.65
11.15
10.65
3 tháng
(2026-03-20) 		0.10 0.95% 11,890,500 -17,667 -0.1
10.33
11.15
10.65
6 tháng
(2025-12-22) 		0.28 2.71% 39,235,100 38,933 0.7
10.33
12.37
10.65
12 tháng
(2025-06-23) 		-0.99 -8.48% 92,716,200 -6,873,967 -81.8
10.28
12.37
10.65
24 tháng
(2024-06-28) 		0.21 2.03% 250,452,600 -1,244,467 3.0
9.22
14.89
10.65
36 tháng
(2023-07-04) 		3.57 50.07% 373,381,000 1,782,606 34.8
6.84
14.89
10.65
60 tháng
(2021-07-14) 		4.46 71.45% 654,378,000 1,223,781 35.6
4.28
14.89
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/09/2009
3.70
 1,004,350 3.86 3.86 3.70 100,360 0 0
29/09/2009
3.86
 1,119,310 4.00 4.00 3.86 207,520 0 0
28/09/2009
4.00
 1,561,770 3.81 4.00 3.95 1,700 97,300 0
25/09/2009
3.81
 2,286,310 3.65 3.81 3.65 89,400 0 0
24/09/2009
3.65
 1,908,100 3.58 3.70 3.54 107,020 51,000 0
23/09/2009
3.58
 1,093,960 3.42 3.58 3.54 919,450 0 0
22/09/2009
3.42
 525,450 3.47 3.47 3.40 200 760 0
21/09/2009
3.47
 767,650 3.47 3.58 3.44 2,500 0 0
18/09/2009
3.47
 609,900 3.49 3.49 3.42 50,000 0 0
17/09/2009
3.49
 749,280 3.47 3.54 3.42 50,200 11,500 0
16/09/2009
3.47
 1,134,750 3.42 3.51 3.40 64,540 10,410 0
15/09/2009
3.42
 622,870 3.49 3.49 3.40 52,000 6,110 0
14/09/2009
3.49
 953,080 3.63 3.63 3.49 0 13,960 0
11/09/2009
3.63
 1,948,310 3.47 3.63 3.58 8,000 0 0
10/09/2009
3.47
 2,385,260 3.30 3.47 3.23 0 251,060 0
09/09/2009
3.30
 559,450 3.35 3.35 3.23 0 342,900 0
08/09/2009
3.35
 716,930 3.23 3.35 3.23 6,610 400,000 0
07/09/2009
3.23
 422,930 3.30 3.30 3.19 0 40,300 0
04/09/2009
3.30
 572,800 3.35 3.44 3.30 0 0 0
03/09/2009
3.35
 518,130 3.42 3.42 3.33 41,300 230 0
02/09/2009
3.42
 0 3.42 3.42 3.42 0 0 0
01/09/2009
3.42
 424,670 3.47 3.47 3.37 9,540 0 0
31/08/2009
3.47
 722,230 3.44 3.49 3.42 550 15,000 0
28/08/2009
3.44
 773,110 3.47 3.47 3.40 56,000 0 0
27/08/2009
3.47
 2,032,510 3.37 3.51 3.37 0 0 0
26/08/2009
3.37
 319,020 3.23 3.37 3.37 0 14,280 0
25/08/2009
3.23
 358,750 3.30 3.30 3.23 1,000 17,830 0
24/08/2009
3.30
 445,550 3.30 3.35 3.30 0 47,040 0
21/08/2009
3.30
 913,310 3.30 3.47 3.30 0 32,000 0
20/08/2009
3.30
 765,890 3.33 3.37 3.28 0 14,820 0
19/08/2009
3.33
 662,810 3.21 3.35 3.21 0 50,830 0
18/08/2009
3.21
 443,630 3.23 3.26 3.19 400 5,940 0

Chính sách bảo mật | Điều khoản sử dụng |