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)
06/08/2024
12.32
 909,600 12.13 12.46 11.57 118,500 155,200 -0.5
05/08/2024
12.13
 1,245,800 12.55 12.97 12.13 21,200 17,000 0.1
02/08/2024
13.01
 931,300 13.01 13.15 12.50 44,700 159,700 -1.6
01/08/2024
13.06
 3,446,800 13.66 13.94 12.83 755,700 176,700 8.1
31/07/2024
13.76
 705,900 14.41 14.41 13.76 11,600 64,800 -0.8
30/07/2024
14.41
 3,370,100 13.94 14.69 13.76 167,000 57,800 1.6
29/07/2024
13.94
 1,618,700 14.04 14.18 13.66 167,000 57,800 1.6
26/07/2024
13.99
 1,267,300 14.08 14.13 13.76 600,000 112,600 7.3
25/07/2024
13.94
 2,962,300 13.20 14.18 13.20 714,100 325,300 5.8
24/07/2024
13.43
 932,700 12.60 13.48 12.50 97,200 164,900 -1.0
23/07/2024
12.64
 900,900 13.34 13.39 12.64 31,700 103,000 -1.0
22/07/2024
13.34
 1,165,900 14.41 14.41 13.34 20,400 171,700 -2.2
19/07/2024
14.32
 1,548,300 13.62 14.32 13.25 454,700 126,700 5.0
18/07/2024
13.62
 791,600 13.01 13.62 12.97 155,300 68,900 1.2
17/07/2024
13.01
 2,724,700 13.90 13.94 12.97 438,900 85,400 5.1
16/07/2024
13.94
 1,096,900 14.55 14.55 13.94 207,600 45,400 2.5
15/07/2024
14.36
 1,512,500 14.36 14.73 13.94 595,100 77,700 8.0
12/07/2024
14.27
 1,412,600 14.87 14.87 13.99 383,900 116,100 4.0
11/07/2024
14.78
 3,073,600 14.69 14.78 13.94 1,513,900 67,200 22.6
10/07/2024
14.32
 5,006,600 14.18 14.32 13.66 1,417,000 158,400 19.4
09/07/2024
13.39
 3,274,300 12.87 13.39 12.87 532,600 140,200 5.6
08/07/2024
12.55
 2,018,500 11.81 12.55 11.81 19,100 86,400 -0.9
05/07/2024
11.76
 782,900 11.62 11.99 11.57 42,100 109,200 -0.9
04/07/2024
11.57
 300,800 11.62 11.76 11.57 6,100 2,400 0.0
03/07/2024
11.57
 401,500 11.53 11.76 11.53 38,300 37,100 0.0
02/07/2024
11.48
 706,900 11.67 11.85 11.43 26,500 200,200 -2.2
01/07/2024
11.81
 491,000 11.53 11.81 11.39 81,300 15,200 0.8
28/06/2024
11.53
 970,000 11.67 12.08 11.43 121,300 32,600 1.1
27/06/2024
11.71
 665,400 11.95 11.99 11.67 59,100 5,100 0.7
26/06/2024
11.90
 652,900 12.18 12.36 11.71 29,400 78,000 -0.6
25/06/2024
12.13
 936,700 11.95 12.41 11.85 253,600 192,000 0.8
24/06/2024
11.95
 1,624,900 12.78 12.78 11.85 35,700 339,700 -4.0
21/06/2024
12.74
 1,653,600 12.18 12.83 11.99 193,200 152,000 0.5
20/06/2024
12.22
 904,100 12.55 12.55 11.90 30,100 237,200 -2.7
19/06/2024
12.32
 1,084,400 11.99 12.32 11.95 104,900 64,000 0.5
18/06/2024
11.95
 695,000 12.27 12.41 11.95 34,600 5,100 0.4
17/06/2024
12.08
 1,206,600 12.04 12.46 11.85 153,700 128,400 0.3
14/06/2024
11.85
 2,887,700 12.74 12.87 11.85 91,600 156,500 -0.9
13/06/2024
12.74
 987,900 12.92 12.92 12.64 153,100 22,100 1.8
12/06/2024
12.83
 1,247,100 13.20 13.20 12.69 117,000 42,800 1.0
11/06/2024
13.20
 1,903,100 13.29 13.39 12.74 323,400 9,200 4.4
10/06/2024
13.01
 3,260,800 12.36 13.01 12.36 15,300 1,100 0.2
07/06/2024
12.18
 2,379,400 11.57 12.18 11.39 193,100 10,500 2.3
06/06/2024
11.39
 649,300 11.29 11.57 11.25 16,500 15,300 0.0
05/06/2024
11.25
 549,400 11.48 11.57 11.25 15,700 1,800 0.2
04/06/2024
11.39
 764,400 11.25 11.39 11.20 44,900 0 0.5
03/06/2024
11.20
 1,353,200 11.34 11.57 11.15 34,000 23,200 0.1
31/05/2024: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2024
11.34
 1,222,600 11.90 11.95 11.25 1,000 29,100 -0.3
30/05/2024
11.62
 1,225,700 11.36 11.71 11.10 8,800 46,800 -0.5
29/05/2024
11.49
 1,577,100 11.97 11.97 11.49 3,500 1,000 0.0
28/05/2024
11.79
 1,477,100 11.31 11.79 11.31 33,800 0 0.5
27/05/2024
11.23
 1,044,300 10.79 11.27 10.79 61,300 600 0.8
24/05/2024
10.79
 506,900 10.92 11.05 10.75 11,500 21,300 -0.1
23/05/2024
10.92
 449,400 10.88 11.05 10.88 11,600 9,700 0.0
22/05/2024
10.88
 662,600 11.14 11.14 10.83 11,400 9,500 0.0
21/05/2024
11.10
 847,100 10.88 11.10 10.83 25,800 2,000 0.3
20/05/2024
10.88
 648,100 10.75 10.88 10.61 70,100 0 0.9
17/05/2024
10.70
 397,800 10.75 10.79 10.57 18,400 0 0.2
16/05/2024
10.61
 369,300 10.75 10.88 10.61 13,300 21,700 -0.1
15/05/2024
10.66
 649,500 10.48 10.75 10.40 44,700 600 0.5
14/05/2024
10.44
 377,000 10.57 10.57 10.44 19,300 0 0.2
13/05/2024
10.61
 416,400 10.66 10.66 10.40 24,500 10,800 0.2
10/05/2024
10.48
 375,200 10.48 10.53 10.35 38,400 0 0.5
09/05/2024
10.48
 734,900 10.40 10.61 10.27 49,300 10,900 0.5
08/05/2024
10.40
 1,054,400 10.40 10.83 10.27 22,200 100 0.3
07/05/2024
10.40
 625,100 10.27 10.40 10.13 13,900 1,700 0.1
06/05/2024
10.22
 1,280,000 9.57 10.22 9.57 45,900 7,800 0.4
03/05/2024
9.57
 244,100 9.52 9.61 9.52 5,800 0 0.1
02/05/2024
9.52
 148,200 9.35 9.52 9.35 6,900 5,000 0.0
26/04/2024
9.35
 157,800 9.35 9.44 9.30 800 0 0.0
25/04/2024
9.35
 165,200 9.52 9.52 9.35 0 4,400 -0.0
24/04/2024
9.48
 61,800 9.35 9.48 9.35 0 1,000 -0.0
23/04/2024
9.35
 229,800 9.30 9.57 9.30 0 3,700 -0.0
22/04/2024
9.26
 128,300 9.26 9.30 9.17 0 4,100 -0.0
19/04/2024
9.09
 383,600 9.22 9.22 9.09 1,600 16,300 -0.2
17/04/2024
9.22
 251,700 9.39 9.44 9.22 0 9,800 -0.1
16/04/2024
9.35
 393,700 9.52 9.52 9.26 0 25,300 -0.3
15/04/2024
9.61
 305,700 9.61 9.74 9.00 7,100 0 0.1
12/04/2024
9.65
 105,200 9.61 9.74 9.61 7,900 0 0.1
11/04/2024
9.61
 126,700 9.61 9.65 9.52 4,600 0 0.1
10/04/2024
9.61
 523,000 9.65 9.78 9.57 37,900 0 0.4
09/04/2024
9.52
 151,600 9.44 9.52 9.44 0 0 0
08/04/2024
9.44
 262,000 9.39 9.52 9.39 0 12,600 -0.1
05/04/2024
9.39
 330,600 9.48 9.52 9.39 0 15,000 -0.2
04/04/2024
9.48
 192,000 9.52 9.57 9.44 0 800 -0.0
03/04/2024
9.61
 203,500 9.65 9.65 9.52 7,200 0 0.1
02/04/2024
9.65
 163,500 9.61 9.65 9.52 1,800 0 0.0
01/04/2024
9.61
 320,200 9.52 9.70 9.52 6,400 2,300 0.0
29/03/2024
9.44
 135,800 9.61 9.61 9.44 0 0 0
28/03/2024
9.52
 126,900 9.61 9.70 9.52 6,200 0 0.1
27/03/2024
9.61
 136,800 9.48 9.65 9.48 6,800 0 0.1
26/03/2024
9.48
 237,200 9.48 9.48 9.35 0 5,500 -0.1
25/03/2024
9.48
 133,100 9.74 9.74 9.44 100 1,900 -0.0
22/03/2024
9.57
 323,400 9.74 9.78 9.52 2,100 0 0.0
21/03/2024
9.61
 620,600 9.52 9.78 9.48 18,700 0 0.2
20/03/2024
9.52
 189,900 9.70 9.70 9.44 12,300 200 0.1
19/03/2024
9.52
 204,700 9.52 9.70 9.44 33,800 2,000 0.3
18/03/2024
9.52
 496,100 9.70 9.87 9.26 15,700 0 0.2
15/03/2024
9.70
 238,800 9.61 9.78 9.44 0 200 -0.0
14/03/2024
9.61
 1,598,800 9.30 9.87 9.26 100 57,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |