CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-04) 		-0.25 -2.11% 4,378,700 -92,200 -1.1
11.55
11.85
11.70
2 tháng
(2025-10-06) 		-0.20 -1.69% 10,871,100 -1,391,900 -16.2
11.30
12.20
11.70
3 tháng
(2025-09-05) 		-0.45 -3.73% 16,147,000 -2,205,500 -25.8
11.30
12.20
11.70
6 tháng
(2025-06-09) 		-0.70 -5.69% 54,364,400 -6,892,400 -82.3
11.30
13.15
11.70
12 tháng
(2024-12-09) 		-1.79 -13.34% 128,784,100 -7,482,300 -92.1
10.13
16.36
11.70
24 tháng
(2023-12-15) 		3.50 43.23% 274,582,500 -435,227 12.9
8.10
16.36
11.70
36 tháng
(2022-12-20) 		5.64 94.58% 398,109,700 2,262,065 42.5
5.78
16.36
11.70
60 tháng
(2020-12-30) 		5.65 94.94% 634,768,940 1,487,568 37.9
4.70
16.36
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
8.38
 620,000 8.30 8.42 8.26 0 16,100 -0.2
07/04/2023
8.30
 949,600 7.90 8.42 7.94 2,000 0 0.0
06/04/2023
7.90
 782,800 8.10 8.10 7.82 53,200 0 0.5
05/04/2023
8.10
 414,800 8.06 8.18 7.94 0 0 -0.0
04/04/2023
8.06
 1,784,200 7.57 8.06 7.56 0 0 -0.0
03/04/2023
7.57
 710,500 7.53 7.61 7.51 0 0 -0.0
31/03/2023
7.53
 255,900 7.47 7.59 7.47 0 0 -0.0
30/03/2023
7.47
 217,800 7.54 7.65 7.47 0 0 -0.0
29/03/2023
7.54
 560,800 7.33 7.78 7.33 0 0 -0.0
28/03/2023
7.33
 241,200 7.39 7.45 7.33 0 0 -0.0
27/03/2023
7.39
 225,700 7.43 7.53 7.39 0 1,000 -0.0
24/03/2023
7.43
 387,800 7.41 7.53 7.43 0 0 0
23/03/2023
7.41
 366,600 7.35 7.45 7.30 0 500 -0.0
22/03/2023
7.35
 166,200 7.28 7.37 7.29 0 0 0
21/03/2023
7.28
 159,200 7.21 7.28 7.19 0 0 0.0
20/03/2023
7.21
 166,800 7.25 7.37 7.15 0 0 0.4
17/03/2023
7.25
 135,100 7.23 7.28 7.18 0 0 0.4
16/03/2023
7.23
 71,500 7.39 7.39 7.23 0 0 0.4
15/03/2023
7.39
 281,600 7.06 7.42 7.18 0 0 0.4
14/03/2023
7.06
 509,000 7.32 7.32 7.00 0 0 0.4
13/03/2023
7.32
 214,500 7.42 7.44 7.30 0 0 0.4
10/03/2023
7.42
 191,000 7.50 7.50 7.33 0 0 0.4
09/03/2023
7.50
 421,100 7.50 7.59 7.45 0 0 0.4
08/03/2023
7.50
 279,600 7.50 7.54 7.35 0 0 0.4
07/03/2023
7.50
 806,100 7.44 7.61 7.43 40,000 0 0.4
06/03/2023
7.44
 508,800 7.25 7.62 7.23 0 0 0.0
03/03/2023
7.25
 475,500 7.25 7.38 7.22 0 0 0.0
02/03/2023
7.25
 1,122,100 6.94 7.42 7.14 4,500 0 0.0
01/03/2023
6.94
 607,600 6.49 6.94 6.45 0 0 0.0
28/02/2023
6.49
 46,200 6.49 6.54 6.43 0 0 0.0
27/02/2023
6.49
 241,600 6.56 6.56 6.40 0 0 0.0
24/02/2023
6.56
 261,600 6.58 6.67 6.56 2 0 0.0
23/02/2023
6.58
 290,200 6.64 6.66 6.30 0 0 -0.0
22/02/2023
6.64
 276,500 6.74 6.74 6.59 0 0 -0.0
21/02/2023
6.74
 604,000 6.81 6.84 6.70 0 0 -0.0
20/02/2023
6.81
 434,100 6.67 6.86 6.66 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |