CTCP Vận tải Xăng dầu Vitaco (vto)

11.90
-0.05
(-0.42%)
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
(2025-12-29) 		0.40 3.51% 4,915,700 -8,000 -0.1
11.35
12.10
11.95
2 tháng
(2025-11-28) 		0.25 2.16% 8,413,900 -57,500 -0.6
11.35
12.10
11.95
3 tháng
(2025-10-29) 		0.10 0.85% 13,493,800 -109,300 -1.3
11.35
12.20
11.95
6 tháng
(2025-07-31) 		-0.65 -5.22% 42,866,900 -6,672,100 -79.2
11.30
13
11.95
12 tháng
(2025-02-03) 		-1.07 -8.35% 115,824,600 -7,549,501 -92.8
10.13
16.36
11.95
24 tháng
(2024-02-07) 		2.63 28.63% 272,666,400 -473,127 12.5
8.78
16.36
11.95
36 tháng
(2023-02-13) 		5.65 91.75% 400,122,000 2,216,565 41.1
6.14
16.36
11.95
60 tháng
(2021-02-22) 		5.71 93.86% 638,451,900 1,514,948 38.0
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)
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
26/05/2023
7.71
 520,800 7.71 7.78 7.69 1,600 0 0.0
25/05/2023
7.71
 614,700 7.72 7.74 7.64 13,300 0 0.1
24/05/2023
7.72
 648,600 7.70 7.80 7.70 0 0 0
23/05/2023
7.70
 692,600 7.65 7.77 7.65 5,200 12,700 -0.1
22/05/2023
7.65
 689,800 7.62 7.66 7.59 106,400 0 1.0
19/05/2023
7.62
 793,600 7.64 7.69 7.51 16,100 21,600 -0.1
18/05/2023
7.64
 798,900 7.57 7.82 7.55 12,900 0 0.1
17/05/2023
7.57
 1,192,200 7.39 7.62 7.41 214,000 0 2.0
16/05/2023
7.39
 688,900 7.37 7.49 7.37 0 1,200 -0.0
15/05/2023
7.37
 915,400 7.58 7.72 7.36 0 29,100 -0.3
12/05/2023
7.58
 1,039,600 7.40 7.62 7.40 28,400 0 0.3
11/05/2023
7.40
 758,600 7.30 7.45 7.29 23,100 14,600 0.1
10/05/2023
7.30
 616,700 7.30 7.36 7.27 10,800 1,000 0.1
09/05/2023
7.30
 292,400 7.36 7.44 7.28 0 1,600 -0.0
08/05/2023
7.36
 739,900 7.21 7.45 7.21 16,000 0 0.1
05/05/2023
7.21
 481,400 7.19 7.30 7.20 1,200 0 0.0
04/05/2023
7.19
 575,800 7.21 7.32 7.19 7,700 0 0.1
28/04/2023
7.21
 520,600 7.23 7.33 7.20 0 0 0
27/04/2023
7.23
 518,400 7.29 7.36 7.18 0 400 -0.0
26/04/2023
7.29
 555,600 7.25 7.34 7.21 0 0 -0.1
25/04/2023
7.25
 918,300 7.19 7.46 7.18 300 8,410 -0.1
24/04/2023
7.19
 920,900 7.29 7.62 7.18 400 39,600 -0.4
21/04/2023
7.29
 1,201,600 7.32 7.38 6.90 0 29,000 -0.3
20/04/2023
7.32
 2,948,000 7.85 8.34 7.31 29,600 64,500 -0.4
19/04/2023
7.85
 605,800 7.94 7.98 7.85 8,000 0 0.1
18/04/2023
7.94
 349,300 7.85 7.94 7.82 8,800 2,600 0.1
17/04/2023
7.85
 553,700 7.90 7.92 7.69 21,600 0 0.2
14/04/2023
7.90
 1,440,200 8.34 8.54 7.85 26,900 400 0.3
13/04/2023
8.34
 834,200 8.63 8.63 8.30 24,700 100 0.3
12/04/2023
8.63
 780,800 8.67 8.95 8.54 0 0 -0.6
11/04/2023
8.67
 1,089,000 8.38 8.87 8.38 400 53,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |