CTCP Vận tải Xăng dầu Vitaco (vto)

10.70
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)
17/08/2009
3.23
 372,870 3.21 3.28 3.21 2,000 0 0
14/08/2009
3.21
 428,590 3.30 3.30 3.21 1,200 0 0
13/08/2009
3.30
 632,340 3.35 3.37 3.30 0 22,710 0
12/08/2009
3.35
 791,880 3.47 3.56 3.33 3,000 36,000 0
11/08/2009
3.47
 1,530,170 3.30 3.47 3.30 2,000 101,200 0
10/08/2009
3.30
 714,000 3.16 3.30 3.21 0 170,200 0
07/08/2009
3.16
 369,530 3.19 3.26 3.16 3,370 300 0
06/08/2009
3.19
 1,126,270 3.05 3.19 3.07 29,540 110,000 0
05/08/2009
3.05
 122,010 3.07 3.07 3.02 0 0 0
04/08/2009
3.07
 173,540 3.07 3.14 3.05 0 12,100 0
03/08/2009
3.07
 170,780 3.09 3.09 3.02 3,000 0 0
31/07/2009
3.09
 148,810 3.05 3.12 3.05 15,460 0 0
30/07/2009
3.05
 152,270 3.09 3.09 3.00 0 0 0
29/07/2009
3.09
 260,210 3.14 3.19 3.05 72,180 0 0
28/07/2009
3.14
 330,370 3.26 3.26 3.09 9,010 300 0
27/07/2009
3.26
 687,100 3.19 3.28 3.19 90,180 80,200 0
24/07/2009
3.19
 205,750 3.05 3.19 3.19 44,210 2,570 0
23/07/2009
3.05
 236,330 2.95 3.05 2.88 28,660 0 0
22/07/2009
2.95
 177,260 2.91 2.95 2.91 55,830 0 0
21/07/2009
2.91
 100,650 2.88 2.95 2.86 0 0 0
20/07/2009
2.88
 173,590 3.00 3.00 2.86 0 540 0
17/07/2009
3.00
 268,200 3.05 3.05 3.00 0 0 0
16/07/2009
3.05
 114,470 3.02 3.14 3.02 540 0 0
15/07/2009
3.02
 202,090 2.93 3.05 2.95 0 1,000 0
14/07/2009
2.93
 327,760 2.98 3.00 2.91 0 14,050 0
13/07/2009
2.98
 262,820 3.09 3.09 2.98 0 7,000 0
10/07/2009
3.09
 226,960 3.16 3.16 3.05 0 3,440 0
09/07/2009
3.16
 136,750 3.21 3.26 3.16 0 0 0
08/07/2009
3.21
 183,740 3.26 3.26 3.19 3,520 9,970 0
07/07/2009
3.26
 373,300 3.30 3.35 3.14 0 0 0
06/07/2009
3.30
 531,870 3.16 3.30 3.16 5,000 0 0
03/07/2009
3.16
 292,800 3.23 3.26 3.09 5,200 0 0
02/07/2009
3.23
 292,860 3.12 3.23 3.02 0 0 0
01/07/2009
3.12
 378,710 3.28 3.28 3.12 3,700 0 0
30/06/2009
3.28
 767,350 3.19 3.33 3.26 2,500 0 0
29/06/2009
3.19
 843,300 3.05 3.19 3.12 0 0 0
26/06/2009
3.05
 609,150 3.09 3.12 3.05 0 0 0
25/06/2009
3.09
 365,600 3.23 3.26 3.09 1,000 0 0
24/06/2009
3.23
 227,540 3.09 3.23 3.12 0 1,000 0
23/06/2009
3.09
 65,610 3.23 3.23 3.09 0 0 0
22/06/2009
3.23
 420,670 3.40 3.40 3.23 0 110,000 0
19/06/2009
3.40
 322,600 3.42 3.49 3.37 0 0 0
18/06/2009
3.42
 591,970 3.26 3.42 3.30 0 26,380 0
17/06/2009
3.26
 727,350 3.42 3.42 3.26 0 41,880 0
16/06/2009
3.42
 187,150 3.58 3.58 3.42 50 0 0
15/06/2009
3.58
 921,760 3.77 3.77 3.58 14,390 39,120 0
12/06/2009
3.77
 1,209,140 3.95 4.07 3.77 1,000 3,000 0
11/06/2009
3.95
 1,783,820 3.77 3.95 3.72 10,000 42,950 0
10/06/2009
3.77
 692,690 3.95 3.95 3.77 2,600 37,000 0
09/06/2009
3.95
 1,711,600 3.93 4.00 3.77 1,000 4,000 0
08/06/2009
3.93
 286,480 3.74 3.93 3.93 0 0 0
05/06/2009
3.74
 618,560 3.58 3.74 3.74 12,360 0 0
04/06/2009
3.58
 1,597,250 3.42 3.58 3.47 75,570 0 0
03/06/2009
3.42
 846,380 3.49 3.49 3.40 10,960 0 0
02/06/2009
3.49
 1,197,430 3.51 3.65 3.49 0 5,890 0
01/06/2009
3.51
 1,031,200 3.37 3.54 3.42 130 0 0
29/05/2009
3.37
 879,250 3.44 3.47 3.30 0 330 0
28/05/2009
3.44
 1,142,050 3.61 3.61 3.44 5,040 0 0
27/05/2009
3.61
 2,188,300 3.44 3.61 3.44 100 33,150 0
26/05/2009
3.44
 2,233,660 3.28 3.44 3.30 0 30,700 0
25/05/2009
3.28
 809,120 3.14 3.28 3.21 0 9,000 0
22/05/2009
3.14
 1,596,340 3.26 3.26 3.09 5,000 1,000 0
21/05/2009
3.26
 464,130 3.12 3.26 3.26 0 11,000 0
20/05/2009
3.12
 1,085,530 2.98 3.12 3.07 27,980 1,150 0
19/05/2009
2.98
 1,515,920 2.84 2.98 2.88 158,640 78,660 0
18/05/2009
2.84
 592,790 2.91 2.91 2.84 0 0 0
15/05/2009
2.91
 670,250 2.79 2.91 2.84 4,290 50,000 0
14/05/2009
2.79
 354,290 2.84 2.84 2.74 1,000 0 0
13/05/2009
2.84
 645,740 2.91 2.93 2.84 2,110 5,000 0
12/05/2009
2.91
 714,550 2.79 2.91 2.74 25,800 0 0
11/05/2009
2.79
 806,140 2.84 2.88 2.77 33,520 0 0
08/05/2009
2.84
 737,620 2.79 2.88 2.70 0 0 0
07/05/2009
2.79
 796,290 2.67 2.79 2.74 103,800 3,000 0
06/05/2009
2.67
 1,108,360 2.81 2.88 2.67 69,080 0 0
05/05/2009
2.81
 111,850 2.70 2.81 2.81 0 0 0
04/05/2009
2.70
 24,120 2.58 2.70 2.70 0 0 0
29/04/2009
2.58
 572,280 2.47 2.58 2.47 3,000 40,000 0
28/04/2009
2.47
 453,220 2.49 2.49 2.37 0 18,610 0
27/04/2009
2.49
 269,950 2.54 2.58 2.44 24,250 0 0
24/04/2009
2.54
 557,790 2.65 2.65 2.54 0 5,960 0
23/04/2009
2.65
 630,790 2.77 2.77 2.65 0 5,000 0
22/04/2009
2.77
 1,222,800 2.72 2.84 2.61 0 0 0
21/04/2009
2.72
 117,540 2.86 2.86 2.72 0 0 0
20/04/2009: Cổ tức tiền mặt tỉ lệ: 4%
20/04/2009
2.86
 96,600 3.00 3.00 2.86 800 1,100 0
17/04/2009
3.00
 1,254,900 3.16 3.32 3.00 400 0 0
16/04/2009
3.16
 1,418,910 3.02 3.16 3.07 41,250 0 0
15/04/2009
3.02
 2,160,330 2.89 3.02 2.82 17,170 0 0
14/04/2009
2.89
 1,605,690 2.75 2.89 2.80 23,780 27,000 0
13/04/2009
2.75
 139,890 2.64 2.75 2.75 0 0 0
10/04/2009
2.64
 59,850 2.53 2.64 2.64 0 0 0
09/04/2009
2.53
 844,280 2.41 2.53 2.48 0 0 0
08/04/2009
2.41
 1,555,530 2.30 2.41 2.30 9,230 49,990 0
07/04/2009
2.30
 794,530 2.21 2.30 2.23 0 16,170 0
03/04/2009
2.21
 1,202,020 2.12 2.21 2.17 41,860 3,500 0
02/04/2009
2.12
 471,820 2.12 2.14 2.10 25,720 17,000 0
01/04/2009
2.12
 270,120 2.08 2.14 2.08 10,600 2,000 0
31/03/2009
2.08
 176,230 2.08 2.08 2.03 0 69,090 0
30/03/2009
2.08
 222,060 2.14 2.14 2.08 0 11,000 0
27/03/2009
2.14
 966,060 2.08 2.17 2.10 42,140 2,230 0
26/03/2009
2.08
 363,850 2.03 2.08 2.03 60,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |