CTCP Vận tải Xăng dầu Vitaco (vto)

11.95
0.10
(0.84%)
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
(2026-02-23) 		-0.15 -1.25% 16,811,800 92,400 1.2
11.75
13.60
11.95
2 tháng
(2026-01-19) 		0 0% 23,239,800 94,700 1.2
11.75
13.60
11.95
3 tháng
(2025-12-18) 		0.50 4.41% 27,184,800 54,600 0.8
11.35
13.60
11.95
6 tháng
(2025-09-19) 		0 0% 42,692,900 -1,945,500 -22.5
11.30
13.60
11.95
12 tháng
(2025-03-24) 		-1.44 -10.85% 108,572,500 -7,646,800 -93.7
10.13
13.62
11.95
24 tháng
(2024-03-28) 		2.33 24.44% 284,541,700 -468,700 12.8
9.09
16.36
11.95
36 tháng
(2023-04-03) 		4.28 56.62% 409,171,900 2,237,263 38.2
7.19
16.36
11.95
60 tháng
(2021-04-13) 		5.30 80.89% 656,723,900 1,622,148 39.3
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)
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
11/02/2009
2.38
 166,630 2.45 2.45 2.38 2,000 52,240 0
10/02/2009
2.45
 63,670 2.55 2.55 2.45 0 0 0
09/02/2009
2.55
 113,750 2.55 2.55 2.53 15,900 42,000 0
06/02/2009
2.55
 167,300 2.48 2.55 2.45 500 94,440 0
05/02/2009
2.48
 158,560 2.60 2.60 2.48 2,860 28,000 0
04/02/2009
2.60
 123,450 2.60 2.63 2.58 1,400 68,660 0
03/02/2009
2.60
 181,640 2.73 2.73 2.60 11,990 0 0
02/02/2009
2.73
 37,970 2.80 2.80 2.73 2,000 15,040 0
23/01/2009
2.80
 49,990 2.83 2.83 2.78 0 38,710 0
22/01/2009
2.83
 102,050 2.80 2.83 2.78 0 93,750 0
21/01/2009
2.80
 55,760 2.85 2.85 2.78 0 31,570 0
20/01/2009
2.85
 58,900 2.83 2.85 2.78 12,040 24,140 0
19/01/2009
2.83
 66,510 2.90 2.90 2.83 0 20,700 0
16/01/2009
2.90
 54,390 2.90 2.93 2.85 7,180 0 0
15/01/2009
2.90
 30,150 2.90 2.90 2.85 0 0 0
14/01/2009
2.90
 44,520 2.88 2.93 2.88 0 0 0
13/01/2009
2.88
 64,760 2.98 2.98 2.88 0 9,000 0
12/01/2009
2.98
 65,530 2.98 2.98 2.93 0 0 0
09/01/2009
2.98
 37,160 2.98 3.00 2.95 0 1,000 0
08/01/2009
2.98
 74,790 3.07 3.07 2.95 0 0 0
07/01/2009
3.07
 298,180 2.98 3.12 3.05 0 0 0
06/01/2009
2.98
 70,200 2.93 2.98 2.93 3,500 1,000 0
05/01/2009
2.93
 27,410 2.90 2.93 2.88 0 0 0
02/01/2009
2.90
 37,180 2.93 2.93 2.85 0 0 0
31/12/2008
2.93
 67,100 2.98 2.98 2.88 2,000 0 0
30/12/2008
2.98
 94,260 2.88 2.98 2.88 32,330 0 0
29/12/2008
2.88
 60,690 2.90 2.93 2.88 0 0 0
26/12/2008
2.90
 61,450 2.85 2.90 2.85 0 0 0
25/12/2008
2.85
 19,880 2.88 2.93 2.85 0 0 0
24/12/2008
2.88
 38,450 2.88 2.95 2.85 0 0 0
23/12/2008
2.88
 96,780 2.98 2.98 2.85 3,200 0 0
22/12/2008
2.98
 111,710 2.98 3.03 2.98 0 50,000 0
19/12/2008
2.98
 114,250 2.98 3.03 2.95 0 25,790 0
18/12/2008
2.98
 81,290 2.98 3.03 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |