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)
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
25/03/2009
2.03
 236,320 2.05 2.10 2.03 24,620 0 0
24/03/2009
2.05
 593,160 1.96 2.05 2.03 166,590 4,000 0
23/03/2009
1.96
 204,510 2.03 2.03 1.94 0 2,600 0
20/03/2009
2.03
 128,470 2.05 2.08 2.01 0 0 0
19/03/2009
2.05
 341,110 2.14 2.17 2.05 0 2,000 0
18/03/2009
2.14
 795,860 2.05 2.14 2.10 50 0 0
17/03/2009
2.05
 243,730 1.96 2.05 2.01 8,600 0 0
16/03/2009
1.96
 179,100 2.01 2.01 1.94 1,090 0 0
13/03/2009
2.01
 111,650 1.99 2.01 1.96 10 0 0
12/03/2009
1.99
 155,570 2.08 2.08 1.99 0 0 0
11/03/2009
2.08
 274,080 2.03 2.12 2.05 2,200 0 0
10/03/2009
2.03
 494,770 1.94 2.03 1.94 6,000 200,010 0
09/03/2009
1.94
 82,420 1.92 1.94 1.92 0 45,000 0
06/03/2009
1.92
 78,520 1.96 1.96 1.90 0 33,740 0
05/03/2009
1.96
 65,100 1.94 2.01 1.94 0 0 0
04/03/2009
1.94
 121,740 1.87 1.94 1.87 0 0 0
03/03/2009
1.87
 61,270 1.92 1.92 1.85 0 500 0
02/03/2009
1.92
 65,220 1.94 1.94 1.87 0 1,000 0
27/02/2009
1.94
 39,510 1.92 1.96 1.90 0 0 0
26/02/2009
1.92
 70,190 1.92 1.94 1.85 0 0 0
25/02/2009
1.92
 72,120 1.83 1.92 1.87 0 0 0
24/02/2009
1.83
 71,990 1.87 1.87 1.80 3,000 0 0
23/02/2009
1.87
 185,680 1.96 1.96 1.87 5,000 0 0
20/02/2009
1.96
 90,200 1.90 1.96 1.85 0 0 0
19/02/2009
1.90
 115,480 1.83 1.92 1.80 0 1,970 0
18/02/2009
1.83
 218,310 1.92 1.92 1.83 0 0 0
17/02/2009
1.92
 117,160 2.01 2.01 1.92 0 0 0
16/02/2009
2.01
 50,120 2.03 2.03 2.01 0 14,000 0
13/02/2009
2.03
 359,870 2.08 2.08 2.01 89,390 155,570 0
12/02/2009
2.08
 279,850 2.17 2.17 2.08 1,500 178,390 0
11/02/2009
2.17
 166,630 2.23 2.23 2.17 2,000 52,240 0
10/02/2009
2.23
 63,670 2.32 2.32 2.23 0 0 0
09/02/2009
2.32
 113,750 2.32 2.32 2.30 15,900 42,000 0
06/02/2009
2.32
 167,300 2.26 2.32 2.23 500 94,440 0
05/02/2009
2.26
 158,560 2.37 2.37 2.26 2,860 28,000 0
04/02/2009
2.37
 123,450 2.37 2.39 2.35 1,400 68,660 0
03/02/2009
2.37
 181,640 2.48 2.48 2.37 11,990 0 0
02/02/2009
2.48
 37,970 2.55 2.55 2.48 2,000 15,040 0
23/01/2009
2.55
 49,990 2.57 2.57 2.53 0 38,710 0
22/01/2009
2.57
 102,050 2.55 2.57 2.53 0 93,750 0
21/01/2009
2.55
 55,760 2.59 2.59 2.53 0 31,570 0
20/01/2009
2.59
 58,900 2.57 2.59 2.53 12,040 24,140 0
19/01/2009
2.57
 66,510 2.64 2.64 2.57 0 20,700 0
16/01/2009
2.64
 54,390 2.64 2.66 2.59 7,180 0 0
15/01/2009
2.64
 30,150 2.64 2.64 2.59 0 0 0
14/01/2009
2.64
 44,520 2.62 2.66 2.62 0 0 0
13/01/2009
2.62
 64,760 2.71 2.71 2.62 0 9,000 0
12/01/2009
2.71
 65,530 2.71 2.71 2.66 0 0 0
09/01/2009
2.71
 37,160 2.71 2.73 2.68 0 1,000 0
08/01/2009
2.71
 74,790 2.80 2.80 2.68 0 0 0
07/01/2009
2.80
 298,180 2.71 2.84 2.77 0 0 0
06/01/2009
2.71
 70,200 2.66 2.71 2.66 3,500 1,000 0
05/01/2009
2.66
 27,410 2.64 2.66 2.62 0 0 0
02/01/2009
2.64
 37,180 2.66 2.66 2.59 0 0 0
31/12/2008
2.66
 67,100 2.71 2.71 2.62 2,000 0 0
30/12/2008
2.71
 94,260 2.62 2.71 2.62 32,330 0 0
29/12/2008
2.62
 60,690 2.64 2.66 2.62 0 0 0
26/12/2008
2.64
 61,450 2.59 2.64 2.59 0 0 0
25/12/2008
2.59
 19,880 2.62 2.66 2.59 0 0 0
24/12/2008
2.62
 38,450 2.62 2.68 2.59 0 0 0
23/12/2008
2.62
 96,780 2.71 2.71 2.59 3,200 0 0
22/12/2008
2.71
 111,710 2.71 2.75 2.71 0 50,000 0
19/12/2008
2.71
 114,250 2.71 2.75 2.68 0 25,790 0
18/12/2008
2.71
 81,290 2.71 2.75 2.68 0 0 0
17/12/2008
2.71
 79,650 2.64 2.75 2.59 0 0 0
16/12/2008
2.64
 91,180 2.77 2.77 2.64 0 0 0
15/12/2008
2.77
 219,300 2.66 2.77 2.73 6,740 0 0
12/12/2008
2.66
 133,480 2.55 2.66 2.64 11,780 0 0

Chính sách bảo mật | Điều khoản sử dụng |