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)
17/10/2023
8.47
 1,027,100 8.54 8.87 8.47 2,100 4,400 -0.0
16/10/2023
8.54
 1,139,600 8.33 8.62 8.34 700 0 0.0
13/10/2023
8.33
 206,200 8.30 8.33 8.22 21,100 2,100 0.2
12/10/2023
8.30
 321,900 8.31 8.38 8.26 1,000 5,700 -0.0
11/10/2023
8.31
 241,300 8.27 8.40 8.27 13,800 0 0.1
10/10/2023
8.27
 167,600 8.30 8.45 8.26 4,500 500 0.0
09/10/2023
8.30
 295,000 8.26 8.48 8.26 5,900 0 0.1
06/10/2023
8.26
 248,500 8.01 8.29 7.99 45,700 4,100 0.4
05/10/2023
8.01
 109,600 8.00 8.08 7.99 0 12,400 -0.1
04/10/2023
8.00
 196,100 7.84 8.08 7.84 7,200 4,700 0.0
03/10/2023
7.84
 517,200 8.16 8.16 7.78 0 37,200 -0.3
02/10/2023
8.16
 228,100 8.11 8.24 8.08 0 2,600 -0.0
29/09/2023
8.11
 206,800 8.19 8.28 8.11 0 8,300 -0.1
28/09/2023
8.19
 347,500 8.04 8.46 7.96 13,900 10,300 0.0
27/09/2023
8.04
 543,100 8.13 8.14 7.86 0 49,600 -0.5
26/09/2023
8.13
 387,900 8.22 8.36 8.13 3,900 5,400 -0.0
25/09/2023
8.22
 607,000 8.47 8.69 8.22 37,000 19,000 0.2
22/09/2023
8.47
 842,300 8.60 8.61 8.30 230,200 26,000 2.0
21/09/2023
8.60
 948,400 8.42 8.66 8.44 253,200 0 2.5
20/09/2023
8.42
 529,500 8.26 8.45 8.26 33,200 1,300 0.3
19/09/2023
8.26
 261,600 8.28 8.39 8.24 1,100 6,100 -0.0
18/09/2023
8.28
 427,600 8.40 8.40 8.26 0 0 0
15/09/2023
8.40
 510,400 8.40 8.54 8.40 1,600 0 0.0
14/09/2023
8.40
 531,300 8.53 8.56 8.39 84,700 2,400 0.8
13/09/2023
8.53
 1,198,900 8.56 8.82 8.47 100,400 500 1.0
12/09/2023
8.56
 531,100 8.56 8.64 8.49 90,100 0 0.9
11/09/2023
8.56
 1,766,900 8.47 9.00 8.50 66,100 10,000 0.6
08/09/2023
8.47
 1,390,000 8.28 8.49 8.26 235,000 10,000 2.2
07/09/2023
8.28
 509,300 8.23 8.31 8.23 11,000 0 0.1
06/09/2023
8.23
 237,400 8.30 8.30 8.21 17,300 0 0.2
05/09/2023
8.30
 597,900 8.13 8.32 8.17 22,700 1,000 0.2
31/08/2023
8.13
 361,000 8.00 8.18 7.95 78,300 4,200 0.7
30/08/2023
8.00
 217,800 8.06 8.07 7.97 50,100 2,200 0.4
29/08/2023
8.06
 277,000 8.00 8.10 7.99 77,100 0 0.7
28/08/2023
8.00
 212,400 7.97 8.00 7.91 51,900 0 0.5
25/08/2023
7.97
 171,900 7.97 8.00 7.92 2,500 300 0.0
24/08/2023
7.97
 163,500 7.95 7.99 7.91 8,700 200 0.1
23/08/2023
7.95
 94,000 7.96 7.97 7.88 0 23,900 -0.2
22/08/2023
7.96
 467,300 7.85 8.04 7.78 32,300 37,500 -0.0
21/08/2023
7.85
 374,200 7.84 7.93 7.77 9,400 2,100 0.1
18/08/2023
7.84
 1,060,700 8.40 8.40 7.82 22,200 53,600 -0.3
17/08/2023
8.40
 306,900 8.47 8.55 8.40 0 2,700 -0.0
16/08/2023
8.47
 987,600 8.34 8.65 8.31 305,000 0 2.9
15/08/2023
8.34
 291,900 8.33 8.36 8.29 18,500 0 0.2
14/08/2023
8.33
 270,700 8.28 8.37 8.29 81,600 0 0.8
11/08/2023
8.28
 476,400 8.37 8.40 8.21 0 15,400 -0.1
10/08/2023
8.37
 1,068,800 8.47 8.58 8.34 101,300 21,300 0.8
09/08/2023
8.47
 1,123,200 8.37 8.61 8.35 15,800 0 0.2
08/08/2023
8.37
 749,000 8.27 8.41 8.27 180,100 0 1.7
07/08/2023
8.27
 533,200 8.23 8.33 8.23 0 0 0
04/08/2023
8.23
 862,700 8.26 8.33 7.86 30,100 5,000 0.2
03/08/2023
8.26
 552,900 8.33 8.35 8.24 5,000 3,200 0.0
02/08/2023
8.33
 636,900 8.39 8.43 8.30 0 3,100 -0.0
01/08/2023
8.39
 781,700 8.54 8.54 8.39 31,500 1,000 0.3
31/07/2023
8.54
 814,100 8.49 8.54 8.39 130,400 4,000 1.2
28/07/2023
8.49
 648,800 8.48 8.56 8.31 160,300 6,600 1.5
27/07/2023
8.48
 1,117,700 8.33 8.74 8.26 6,700 300 0.1
26/07/2023
8.33
 520,100 8.27 8.39 8.26 26,800 200 0.3
25/07/2023
8.27
 1,758,900 8.45 8.56 8.27 8,900 300 0.1
24/07/2023
8.45
 1,575,300 8.54 8.54 8.35 2,500 300 0.0
21/07/2023
8.54
 1,294,400 8.69 8.69 8.41 15,300 500 0.1
20/07/2023
8.69
 915,600 8.57 8.72 8.43 4,200 0 0.0
19/07/2023
8.57
 3,861,900 8.01 8.57 8.10 43,700 4,600 0.4
18/07/2023
8.01
 601,700 8.01 8.05 7.96 0 5,800 -0.1
17/07/2023
8.01
 558,000 8.04 8.06 7.97 0 6,300 -0.1
14/07/2023
8.04
 909,900 7.99 8.09 7.92 5,400 14,600 -0.1
13/07/2023
7.99
 500,800 7.98 8.06 7.95 0 5,400 -0.0
12/07/2023
7.98
 1,147,900 7.83 8.04 7.78 10,900 0 0.1
11/07/2023
7.83
 464,900 7.85 7.88 7.79 16,900 0 0.2
10/07/2023
7.85
 349,300 7.78 7.89 7.78 7,300 0 0.1
07/07/2023
7.78
 471,100 7.73 7.80 7.68 9,300 300 0.1
06/07/2023
7.73
 545,800 7.83 7.91 7.69 16,100 11,000 0.0
05/07/2023
7.83
 561,600 7.84 7.94 7.82 0 0 0
04/07/2023
7.84
 446,000 7.83 7.91 7.83 10,000 0 0.1
03/07/2023
7.83
 419,400 7.74 7.88 7.78 16,300 0 0.1
30/06/2023
7.74
 369,700 7.78 7.85 7.69 13,500 0 0.1
29/06/2023
7.78
 936,600 7.98 8.04 7.78 2,000 0 0.0
28/06/2023
7.98
 762,300 8.05 8.12 7.98 1,000 0 0.0
27/06/2023
8.05
 1,949,500 7.78 8.19 7.82 0 0 0
26/06/2023
7.78
 532,200 7.65 7.83 7.59 109,000 2,700 0.9
23/06/2023
7.65
 641,700 7.62 7.76 7.59 19,900 1,800 0.2
22/06/2023
7.62
 391,100 7.51 7.62 7.54 2,800 0 0.0
21/06/2023
7.51
 503,600 7.52 7.58 7.51 29,500 0 0.3
20/06/2023
7.52
 168,800 7.51 7.60 7.51 0 0 0
19/06/2023
7.51
 378,400 7.62 7.62 7.51 0 6,100 -0.1
16/06/2023
7.62
 418,200 7.63 7.68 7.62 0 4,400 -0.0
15/06/2023
7.63
 344,000 7.68 7.70 7.60 0 2,300 -0.0
14/06/2023
7.68
 373,000 7.69 7.75 7.62 0 0 0
13/06/2023
7.69
 551,900 7.62 7.77 7.60 16,000 0 0.1
12/06/2023
7.62
 437,000 7.61 7.67 7.56 0 3,900 -0.0
09/06/2023
7.61
 774,600 7.71 7.71 7.56 0 0 0
08/06/2023
7.71
 1,189,500 7.86 7.89 7.70 400 1,000 -0.0
07/06/2023
7.86
 997,000 7.86 7.89 7.78 100 7,600 -0.1
06/06/2023
7.86
 931,900 7.98 7.99 7.81 700 32,900 -0.3
05/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2023
7.98
 810,200 7.86 8.21 7.89 3,000 18,800 -0.1
02/06/2023
7.86
 804,100 7.82 7.92 7.80 100 9,800 -0.1
01/06/2023
7.82
 727,600 7.86 7.94 7.72 0 16,800 -0.2
31/05/2023
7.86
 673,600 7.83 7.94 7.81 500 16,300 -0.2
30/05/2023
7.83
 674,700 7.80 7.89 7.80 2,200 11,500 -0.1
29/05/2023
7.80
 840,300 7.71 7.80 7.71 25,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |