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) 		-0.10 -0.83% 16,568,800 136,000 1.7
11.75
13.60
11.85
2 tháng
(2026-01-16) 		0 0% 23,527,400 124,600 1.6
11.75
13.60
11.85
3 tháng
(2025-12-17) 		0.50 4.39% 27,007,900 99,000 1.3
11.35
13.60
11.85
6 tháng
(2025-09-18) 		0 0% 42,553,100 -1,910,600 -22.1
11.30
13.60
11.85
12 tháng
(2025-03-24) 		-1.39 -10.48% 108,329,500 -7,603,200 -93.2
10.13
13.62
11.85
24 tháng
(2024-03-27) 		2.29 23.83% 284,435,500 -418,300 13.4
9.09
16.36
11.85
36 tháng
(2023-04-03) 		4.33 57.28% 408,928,900 2,280,863 38.7
7.19
16.36
11.85
60 tháng
(2021-04-12) 		5.35 81.65% 656,936,000 1,676,748 39.9
4.70
16.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2008
8.40
 29,600 8.83 8.83 8.40 0 0 0
29/02/2008
8.83
 45,660 9.22 9.22 8.83 0 0 0
28/02/2008
9.22
 51,860 9.34 9.34 9.22 0 0 0
27/02/2008
9.34
 70,760 9.22 9.68 9.22 600 0 0
26/02/2008
9.22
 52,440 9.64 9.83 9.17 1,200 0 0
25/02/2008
9.64
 77,200 9.20 9.64 9.47 500 500 0
22/02/2008
9.20
 103,320 9.66 9.66 9.20 200 1,300 0
21/02/2008
9.66
 24,330 10.15 10.15 9.66 1,000 0 0
20/02/2008
10.15
 78,610 10.68 10.68 10.15 24,450 0 0
19/02/2008
10.68
 98,210 10.56 10.92 10.56 47,370 0 0
18/02/2008
10.56
 174,060 10.92 10.92 10.39 100,700 0 0
15/02/2008
10.92
 123,480 11.14 11.14 10.92 63,270 0 0
14/02/2008
11.14
 57,370 10.97 11.43 11.04 200 0 0
13/02/2008
10.97
 64,730 11.53 11.53 10.97 1,200 0 0
12/02/2008
11.53
 60,830 11.94 11.94 11.53 1,800 0 0
01/02/2008
11.94
 143,410 11.38 11.94 11.65 9,700 0 0
31/01/2008
11.38
 336,770 10.99 11.53 10.92 28,440 81,760 0
30/01/2008
10.99
 44,710 10.49 10.99 10.99 0 10,000 0
29/01/2008
10.49
 32,540 10.00 10.49 10.49 10,000 0 0
28/01/2008
10.00
 123,050 9.54 10.00 9.83 0 0 0
25/01/2008
9.54
 35,800 9.34 9.71 9.05 2,360 0 0
24/01/2008
9.34
 100,250 9.68 10.12 9.34 0 0 0
23/01/2008
9.68
 47,290 10.19 10.19 9.68 0 0 0
22/01/2008
10.19
 41,860 10.56 10.56 10.07 0 0 0
21/01/2008
10.56
 53,350 10.95 10.95 10.46 0 0 0
18/01/2008
10.95
 54,920 11.04 11.16 10.87 5,000 0 0
17/01/2008
11.04
 68,420 11.41 11.67 10.92 0 0 0
16/01/2008
11.41
 100,430 10.87 11.41 11.16 16,790 60,000 0
15/01/2008
10.87
 47,340 11.43 11.43 10.87 10,800 0 0
14/01/2008
11.43
 10,240 12.01 12.01 11.43 100 0 0
11/01/2008
12.01
 52,460 11.77 12.14 12.01 15,300 0 0
10/01/2008
11.77
 61,890 12.38 12.38 11.77 25,400 0 0
09/01/2008
12.38
 27,650 12.74 12.86 12.38 0 0 0
08/01/2008
12.74
 41,530 13.11 13.35 12.74 10,000 0 0
07/01/2008
13.11
 26,080 13.71 13.71 13.11 11,000 600 0
04/01/2008
13.71
 22,950 13.71 13.71 13.47 15,000 0 0
03/01/2008
13.71
 34,280 13.96 13.96 13.59 0 0 0
02/01/2008
13.96
 41,240 14.44 14.44 13.83 1,000 0 0
28/12/2007
14.44
 43,900 13.83 14.44 13.71 0 0 0
27/12/2007
13.83
 35,610 13.71 14.08 13.83 26,700 0 0
26/12/2007
13.71
 31,340 13.71 13.83 13.47 10,000 2,000 0
25/12/2007
13.71
 47,420 14.32 14.32 13.71 20 3,500 0
24/12/2007: Cổ tức tiền mặt tỉ lệ: 9%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/12/2007
14.32
 35,810 14.25 14.56 13.71 0 0 0
21/12/2007
14.26
 68,110 14.34 14.34 14.09 1,400 5,000 0
20/12/2007
14.34
 63,580 14.76 14.76 14.09 100 8,000 0
19/12/2007
14.76
 53,190 14.17 14.85 14.34 6,700 610 0
18/12/2007
14.17
 51,760 14.17 14.34 14.09 10,100 0 0
17/12/2007
14.17
 48,730 14.42 14.59 14.17 0 0 0
14/12/2007
14.42
 24,340 14.76 14.76 14.42 0 0 0
13/12/2007
14.76
 28,540 15.10 15.19 14.76 0 0 0
12/12/2007
15.10
 60,340 15.10 15.27 14.93 0 6,000 0
11/12/2007
15.10
 46,560 15.36 15.36 15.10 0 0 0
10/12/2007
15.36
 40,340 15.61 15.61 15.27 1,200 0 0
07/12/2007
15.61
 107,630 15.36 15.61 15.44 0 0 0
06/12/2007
15.36
 39,300 15.27 15.53 15.27 0 0 0
05/12/2007
15.27
 86,330 15.53 15.53 15.19 0 70,620 0
04/12/2007
15.53
 63,880 15.61 15.61 15.53 100 0 0
03/12/2007
15.61
 58,600 15.27 15.61 15.27 1,420 200 0
30/11/2007
15.27
 76,940 15.53 15.53 15.19 200 0 0
29/11/2007
15.53
 37,920 15.61 15.61 15.53 0 0 0
28/11/2007
15.61
 51,290 15.44 15.95 15.53 40,000 3,200 0
27/11/2007
15.44
 29,950 15.70 15.70 15.36 20 0 0
26/11/2007
15.70
 47,620 15.61 15.87 15.61 0 0 0
23/11/2007
15.61
 82,300 15.36 15.61 15.36 23,000 1,000 0
22/11/2007
15.36
 153,350 15.10 15.36 15.10 0 0 0
21/11/2007
15.10
 84,100 15.36 15.36 14.93 0 0 0
20/11/2007
15.36
 63,480 15.53 15.53 15.36 0 0 0
19/11/2007
15.53
 98,050 15.53 15.61 15.44 0 0 0
16/11/2007
15.53
 64,440 15.70 15.70 15.53 0 0 0
15/11/2007
15.70
 57,330 15.87 15.87 15.53 0 0 0
14/11/2007
15.87
 70,230 15.36 15.95 15.44 0 0 0
13/11/2007
15.36
 174,080 16.12 16.12 15.36 0 0 0
12/11/2007
16.12
 100,390 16.29 16.29 15.95 17,080 0 0
09/11/2007
16.29
 403,180 16.12 16.29 16.04 304,300 0 0
08/11/2007
16.12
 106,150 16.38 16.38 16.12 0 0 0
07/11/2007
16.38
 529,460 15.95 16.38 15.95 0 0 0
06/11/2007
15.95
 264,770 15.87 16.04 15.87 0 0 0
05/11/2007
15.87
 246,250 15.95 16.04 15.61 0 0 0
02/11/2007
15.95
 126,930 16.12 16.12 15.95 0 0 0
01/11/2007
16.12
 264,210 16.04 16.29 16.12 0 0 0
31/10/2007
16.04
 255,080 15.70 16.04 15.78 0 0 0
30/10/2007
15.70
 138,500 16.12 16.12 15.70 25,920 10,000 0
29/10/2007
16.12
 240,360 16.04 16.12 15.95 200,430 1,000 0
26/10/2007
16.04
 126,060 16.29 16.29 15.87 0 0 0
25/10/2007
16.29
 321,270 16.12 16.29 15.95 0 0 0
24/10/2007
16.12
 444,460 15.95 16.29 15.95 0 0 0
23/10/2007
15.95
 304,160 16.21 16.21 15.78 200,000 50,000 0
22/10/2007
16.21
 225,620 16.12 16.63 16.12 0 0 0
19/10/2007
16.12
 346,790 15.44 16.12 15.44 0 0 0
18/10/2007
15.44
 251,450 15.78 15.78 15.44 900 10,200 0
17/10/2007
15.78
 191,670 16.29 16.29 15.78 5,100 0 0
16/10/2007
16.29
 162,830 16.72 16.72 16.29 0 0 0
15/10/2007
16.72
 289,380 17.31 17.31 16.55 0 0 0
12/10/2007
17.31
 988,430 16.80 17.48 17.14 119,500 110,000 0
11/10/2007
16.80
 548,040 16.04 16.80 16.63 54,200 0 0
10/10/2007
16.04
 210 15.27 16.04 16.04 0 0 0
09/10/2007
15.27
 1,000 15.27 15.27 15.27 0 0 0
30/11/-0001
2.61
 880,800 2.60 2.67 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |