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)
14/06/2024
10.78
 2,887,700 11.59 11.71 10.78 91,600 156,500 -0.9
13/06/2024
11.59
 987,900 11.76 11.76 11.50 153,100 22,100 1.8
12/06/2024
11.67
 1,247,100 12.01 12.01 11.54 117,000 42,800 1.0
11/06/2024
12.01
 1,903,100 12.09 12.18 11.59 323,400 9,200 4.4
10/06/2024
11.84
 3,260,800 11.25 11.84 11.25 15,300 1,100 0.2
07/06/2024
11.08
 2,379,400 10.53 11.08 10.36 193,100 10,500 2.3
06/06/2024
10.36
 649,300 10.28 10.53 10.23 16,500 15,300 0.0
05/06/2024
10.23
 549,400 10.45 10.53 10.23 15,700 1,800 0.2
04/06/2024
10.36
 764,400 10.23 10.36 10.19 44,900 0 0.5
03/06/2024
10.19
 1,353,200 10.32 10.53 10.15 34,000 23,200 0.1
31/05/2024: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2024
10.32
 1,222,600 10.83 10.87 10.23 1,000 29,100 -0.3
30/05/2024
10.57
 1,225,700 10.33 10.65 10.10 8,800 46,800 -0.5
29/05/2024
10.45
 1,577,100 10.89 10.89 10.45 3,500 1,000 0.0
28/05/2024
10.73
 1,477,100 10.29 10.73 10.29 33,800 0 0.5
27/05/2024
10.21
 1,044,300 9.82 10.25 9.82 61,300 600 0.8
24/05/2024
9.82
 506,900 9.94 10.06 9.78 11,500 21,300 -0.1
23/05/2024
9.94
 449,400 9.90 10.06 9.90 11,600 9,700 0.0
22/05/2024
9.90
 662,600 10.13 10.13 9.86 11,400 9,500 0.0
21/05/2024
10.10
 847,100 9.90 10.10 9.86 25,800 2,000 0.3
20/05/2024
9.90
 648,100 9.78 9.90 9.66 70,100 0 0.9
17/05/2024
9.74
 397,800 9.78 9.82 9.62 18,400 0 0.2
16/05/2024
9.66
 369,300 9.78 9.90 9.66 13,300 21,700 -0.1
15/05/2024
9.70
 649,500 9.54 9.78 9.46 44,700 600 0.5
14/05/2024
9.50
 377,000 9.62 9.62 9.50 19,300 0 0.2
13/05/2024
9.66
 416,400 9.70 9.70 9.46 24,500 10,800 0.2
10/05/2024
9.54
 375,200 9.54 9.58 9.42 38,400 0 0.5
09/05/2024
9.54
 734,900 9.46 9.66 9.34 49,300 10,900 0.5
08/05/2024
9.46
 1,054,400 9.46 9.86 9.34 22,200 100 0.3
07/05/2024
9.46
 625,100 9.34 9.46 9.22 13,900 1,700 0.1
06/05/2024
9.30
 1,280,000 8.70 9.30 8.70 45,900 7,800 0.4
03/05/2024
8.70
 244,100 8.66 8.74 8.66 5,800 0 0.1
02/05/2024
8.66
 148,200 8.51 8.66 8.51 6,900 5,000 0.0
26/04/2024
8.51
 157,800 8.51 8.58 8.47 800 0 0.0
25/04/2024
8.51
 165,200 8.66 8.66 8.51 0 4,400 -0.0
24/04/2024
8.62
 61,800 8.51 8.62 8.51 0 1,000 -0.0
23/04/2024
8.51
 229,800 8.47 8.70 8.47 0 3,700 -0.0
22/04/2024
8.43
 128,300 8.43 8.47 8.35 0 4,100 -0.0
19/04/2024
8.27
 383,600 8.39 8.39 8.27 1,600 16,300 -0.2
17/04/2024
8.39
 251,700 8.55 8.58 8.39 0 9,800 -0.1
16/04/2024
8.51
 393,700 8.66 8.66 8.43 0 25,300 -0.3
15/04/2024
8.74
 305,700 8.74 8.86 8.19 7,100 0 0.1
12/04/2024
8.78
 105,200 8.74 8.86 8.74 7,900 0 0.1
11/04/2024
8.74
 126,700 8.74 8.78 8.66 4,600 0 0.1
10/04/2024
8.74
 523,000 8.78 8.90 8.70 37,900 0 0.4
09/04/2024
8.66
 151,600 8.58 8.66 8.58 0 0 0
08/04/2024
8.58
 262,000 8.55 8.66 8.55 0 12,600 -0.1
05/04/2024
8.55
 330,600 8.62 8.66 8.55 0 15,000 -0.2
04/04/2024
8.62
 192,000 8.66 8.70 8.58 0 800 -0.0
03/04/2024
8.74
 203,500 8.78 8.78 8.66 7,200 0 0.1
02/04/2024
8.78
 163,500 8.74 8.78 8.66 1,800 0 0.0
01/04/2024
8.74
 320,200 8.66 8.82 8.66 6,400 2,300 0.0
29/03/2024
8.58
 135,800 8.74 8.74 8.58 0 0 0
28/03/2024
8.66
 126,900 8.74 8.82 8.66 6,200 0 0.1
27/03/2024
8.74
 136,800 8.62 8.78 8.62 6,800 0 0.1
26/03/2024
8.62
 237,200 8.62 8.62 8.51 0 5,500 -0.1
25/03/2024
8.62
 133,100 8.86 8.86 8.58 100 1,900 -0.0
22/03/2024
8.70
 323,400 8.86 8.90 8.66 2,100 0 0.0
21/03/2024
8.74
 620,600 8.66 8.90 8.62 18,700 0 0.2
20/03/2024
8.66
 189,900 8.82 8.82 8.58 12,300 200 0.1
19/03/2024
8.66
 204,700 8.66 8.82 8.58 33,800 2,000 0.3
18/03/2024
8.66
 496,100 8.82 8.98 8.43 15,700 0 0.2
15/03/2024
8.82
 238,800 8.74 8.90 8.58 0 200 -0.0
14/03/2024
8.74
 1,598,800 8.47 8.98 8.43 100 57,900 -0.6
13/03/2024
8.43
 197,500 8.27 8.43 8.27 0 0 0
12/03/2024
8.39
 260,300 8.19 8.47 8.19 0 0 0
11/03/2024
8.19
 234,800 8.31 8.43 8.19 15,000 0 0.2
08/03/2024
8.31
 206,900 8.39 8.39 8.27 0 0 0
07/03/2024
8.39
 269,100 8.39 8.43 8.27 0 0 0
06/03/2024
8.35
 268,300 8.47 8.47 8.35 0 0 0
05/03/2024
8.39
 212,300 8.39 8.47 8.31 0 1,600 -0.0
04/03/2024
8.39
 724,300 8.27 8.47 8.27 3,000 26,000 -0.2
01/03/2024
8.23
 216,200 8.23 8.31 8.19 0 0 0
29/02/2024
8.19
 158,100 8.27 8.27 8.15 0 0 0
28/02/2024
8.23
 187,300 8.23 8.43 8.19 5,300 0 0.1
27/02/2024
8.23
 87,600 8.27 8.27 8.11 0 27 -0.0
26/02/2024
8.11
 206,400 8.11 8.15 7.99 21,100 200 0.2
23/02/2024
7.99
 359,900 8.27 8.35 7.99 200 2,500 -0.0
22/02/2024
8.27
 127,300 8.23 8.27 8.11 300 1,600 -0.0
21/02/2024
8.11
 260,400 8.23 8.27 8.11 0 0 0
20/02/2024
8.19
 373,200 8.23 8.35 8.15 13,300 1,000 0.1
19/02/2024
8.27
 344,700 8.39 8.39 8.19 10,000 9,900 0.0
16/02/2024
8.31
 134,200 8.35 8.39 8.27 0 0 0
15/02/2024
8.31
 328,300 8.39 8.51 8.23 9,000 1,000 0.1
07/02/2024
8.35
 164,400 8.35 8.39 8.27 2,300 0 0.0
06/02/2024
8.35
 234,300 8.43 8.43 8.27 0 9,700 -0.1
05/02/2024
8.43
 579,900 8.27 8.55 8.27 0 5,700 -0.1
02/02/2024
8.27
 759,700 8.03 8.31 7.94 0 14,400 -0.1
01/02/2024
8.03
 169,100 8.11 8.11 8.03 0 7,400 -0.1
31/01/2024
8.11
 289,400 8.27 8.27 8.03 100 1,400 -0.0
30/01/2024
8.23
 672,000 7.95 8.27 7.90 12,800 27,000 -0.1
29/01/2024
7.94
 245,100 7.85 8.03 7.85 2,100 6,000 -0.0
26/01/2024
7.83
 330,900 7.95 7.95 7.80 200 6,100 -0.1
25/01/2024
7.89
 337,500 8.15 8.15 7.89 0 600 -0.0
24/01/2024
8.11
 739,700 8.07 8.31 7.99 0 2,100 -0.0
23/01/2024
8.03
 1,405,400 7.58 8.07 7.54 20,100 6,500 0.1
22/01/2024
7.55
 76,400 7.56 7.56 7.54 6,000 3,600 0.0
19/01/2024
7.56
 68,000 7.56 7.58 7.54 0 2,600 -0.0
18/01/2024
7.55
 115,000 7.55 7.61 7.55 0 3,300 -0.0
17/01/2024
7.55
 93,800 7.55 7.66 7.55 0 3,800 -0.0
16/01/2024
7.55
 74,300 7.54 7.56 7.54 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |