CTCP Vận tải Xăng dầu Vitaco (vto)

10.40
-0.10
(-0.95%)
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
(2026-07-06) 		-0.05 -0.47% 1,775,700 -2,000 0
10.05
10.55
10.40
2 tháng
(2026-06-08) 		-0.60 -5.41% 4,737,200 -38,300 0
10.05
11.10
10.40
3 tháng
(2026-05-07) 		-0.37 -3.43% 8,691,700 -19,310 0
10.05
11.15
10.40
6 tháng
(2026-02-06) 		-0.24 -2.20% 33,186,100 -20,467 0.1
10.05
12.37
10.40
12 tháng
(2025-08-11) 		-1.24 -10.54% 74,571,400 -6,602,967 -78.1
10.05
12.37
10.40
24 tháng
(2024-08-15) 		-1.09 -9.38% 203,329,400 -7,764,667 -95.4
9.22
14.89
10.40
36 tháng
(2023-08-21) 		3.35 46.93% 347,408,800 672,906 24.2
6.84
14.89
10.40
60 tháng
(2021-08-31) 		3.35 46.87% 645,956,200 1,039,481 33.9
4.28
14.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
7.56
 241,300 7.53 7.64 7.53 13,800 0 0.1
10/10/2023
7.53
 167,600 7.55 7.69 7.52 4,500 500 0.0
09/10/2023
7.55
 295,000 7.51 7.72 7.51 5,900 0 0.1
06/10/2023
7.51
 248,500 7.29 7.54 7.27 45,700 4,100 0.4
05/10/2023
7.29
 109,600 7.28 7.35 7.27 0 12,400 -0.1
04/10/2023
7.28
 196,100 7.13 7.35 7.13 7,200 4,700 0.0
03/10/2023
7.13
 517,200 7.42 7.42 7.07 0 37,200 -0.3
02/10/2023
7.42
 228,100 7.38 7.50 7.35 0 2,600 -0.0
29/09/2023
7.38
 206,800 7.46 7.54 7.38 0 8,300 -0.1
28/09/2023
7.46
 347,500 7.31 7.69 7.24 13,900 10,300 0.0
27/09/2023
7.31
 543,100 7.39 7.41 7.15 0 49,600 -0.5
26/09/2023
7.39
 387,900 7.48 7.61 7.39 3,900 5,400 -0.0
25/09/2023
7.48
 607,000 7.71 7.91 7.48 37,000 19,000 0.2
22/09/2023
7.71
 842,300 7.82 7.84 7.55 230,200 26,000 2.0
21/09/2023
7.82
 948,400 7.66 7.88 7.68 253,200 0 2.5
20/09/2023
7.66
 529,500 7.51 7.69 7.52 33,200 1,300 0.3
19/09/2023
7.51
 261,600 7.54 7.63 7.50 1,100 6,100 -0.0
18/09/2023
7.54
 427,600 7.64 7.64 7.51 0 0 0
15/09/2023
7.64
 510,400 7.65 7.77 7.64 1,600 0 0.0
14/09/2023
7.65
 531,300 7.76 7.79 7.63 84,700 2,400 0.8
13/09/2023
7.76
 1,198,900 7.79 8.03 7.71 100,400 500 1.0
12/09/2023
7.79
 531,100 7.79 7.86 7.73 90,100 0 0.9
11/09/2023
7.79
 1,766,900 7.71 8.19 7.73 66,100 10,000 0.6
08/09/2023
7.71
 1,390,000 7.54 7.73 7.51 235,000 10,000 2.2
07/09/2023
7.54
 509,300 7.49 7.56 7.49 11,000 0 0.1
06/09/2023
7.49
 237,400 7.55 7.55 7.47 17,300 0 0.2
05/09/2023
7.55
 597,900 7.40 7.57 7.43 22,700 1,000 0.2
31/08/2023
7.40
 361,000 7.28 7.44 7.23 78,300 4,200 0.7
30/08/2023
7.28
 217,800 7.33 7.34 7.25 50,100 2,200 0.4
29/08/2023
7.33
 277,000 7.28 7.37 7.27 77,100 0 0.7
28/08/2023
7.28
 212,400 7.25 7.28 7.19 51,900 0 0.5
25/08/2023
7.25
 171,900 7.25 7.28 7.21 2,500 300 0.0
24/08/2023
7.25
 163,500 7.23 7.27 7.19 8,700 200 0.1
23/08/2023
7.23
 94,000 7.24 7.25 7.17 0 23,900 -0.2
22/08/2023
7.24
 467,300 7.15 7.31 7.07 32,300 37,500 -0.0
21/08/2023
7.15
 374,200 7.13 7.22 7.07 9,400 2,100 0.1
18/08/2023
7.13
 1,060,700 7.65 7.65 7.11 22,200 53,600 -0.3
17/08/2023
7.65
 306,900 7.71 7.78 7.65 0 2,700 -0.0
16/08/2023
7.71
 987,600 7.59 7.87 7.56 305,000 0 2.9
15/08/2023
7.59
 291,900 7.58 7.61 7.54 18,500 0 0.2
14/08/2023
7.58
 270,700 7.54 7.62 7.54 81,600 0 0.8
11/08/2023
7.54
 476,400 7.62 7.65 7.47 0 15,400 -0.1
10/08/2023
7.62
 1,068,800 7.71 7.81 7.59 101,300 21,300 0.8
09/08/2023
7.71
 1,123,200 7.62 7.83 7.60 15,800 0 0.2
08/08/2023
7.62
 749,000 7.53 7.65 7.53 180,100 0 1.7
07/08/2023
7.53
 533,200 7.49 7.58 7.49 0 0 0
04/08/2023
7.49
 862,700 7.51 7.58 7.15 30,100 5,000 0.2
03/08/2023
7.51
 552,900 7.58 7.60 7.50 5,000 3,200 0.0
02/08/2023
7.58
 636,900 7.63 7.67 7.55 0 3,100 -0.0
01/08/2023
7.63
 781,700 7.77 7.77 7.63 31,500 1,000 0.3
31/07/2023
7.77
 814,100 7.73 7.77 7.63 130,400 4,000 1.2
28/07/2023
7.73
 648,800 7.72 7.79 7.56 160,300 6,600 1.5
27/07/2023
7.72
 1,117,700 7.58 7.95 7.52 6,700 300 0.1
26/07/2023
7.58
 520,100 7.53 7.63 7.51 26,800 200 0.3
25/07/2023
7.53
 1,758,900 7.69 7.79 7.53 8,900 300 0.1
24/07/2023
7.69
 1,575,300 7.77 7.77 7.60 2,500 300 0.0
21/07/2023
7.77
 1,294,400 7.91 7.91 7.65 15,300 500 0.1
20/07/2023
7.91
 915,600 7.80 7.93 7.67 4,200 0 0.0
19/07/2023
7.80
 3,861,900 7.29 7.80 7.37 43,700 4,600 0.4
18/07/2023
7.29
 601,700 7.29 7.32 7.24 0 5,800 -0.1
17/07/2023
7.29
 558,000 7.31 7.33 7.25 0 6,300 -0.1
14/07/2023
7.31
 909,900 7.27 7.36 7.20 5,400 14,600 -0.1
13/07/2023
7.27
 500,800 7.26 7.33 7.23 0 5,400 -0.0
12/07/2023
7.26
 1,147,900 7.12 7.31 7.08 10,900 0 0.1
11/07/2023
7.12
 464,900 7.14 7.17 7.09 16,900 0 0.2
10/07/2023
7.14
 349,300 7.07 7.18 7.08 7,300 0 0.1
07/07/2023
7.07
 471,100 7.03 7.10 6.99 9,300 300 0.1
06/07/2023
7.03
 545,800 7.12 7.19 7.00 16,100 11,000 0.0
05/07/2023
7.12
 561,600 7.13 7.23 7.11 0 0 0
04/07/2023
7.13
 446,000 7.12 7.19 7.12 10,000 0 0.1
03/07/2023
7.12
 419,400 7.04 7.17 7.07 16,300 0 0.1
30/06/2023
7.04
 369,700 7.07 7.15 7.00 13,500 0 0.1
29/06/2023
7.07
 936,600 7.26 7.31 7.07 2,000 0 0.0
28/06/2023
7.26
 762,300 7.32 7.38 7.26 1,000 0 0.0
27/06/2023
7.32
 1,949,500 7.07 7.46 7.11 0 0 0
26/06/2023
7.07
 532,200 6.96 7.12 6.91 109,000 2,700 0.9
23/06/2023
6.96
 641,700 6.93 7.06 6.91 19,900 1,800 0.2
22/06/2023
6.93
 391,100 6.84 6.93 6.86 2,800 0 0.0
21/06/2023
6.84
 503,600 6.84 6.90 6.84 29,500 0 0.3
20/06/2023
6.84
 168,800 6.84 6.92 6.84 0 0 0
19/06/2023
6.84
 378,400 6.93 6.93 6.84 0 6,100 -0.1
16/06/2023
6.93
 418,200 6.94 6.99 6.93 0 4,400 -0.0
15/06/2023
6.94
 344,000 6.99 7.00 6.92 0 2,300 -0.0
14/06/2023
6.99
 373,000 7.00 7.05 6.93 0 0 0
13/06/2023
7.00
 551,900 6.93 7.07 6.92 16,000 0 0.1
12/06/2023
6.93
 437,000 6.92 6.98 6.88 0 3,900 -0.0
09/06/2023
6.92
 774,600 7.01 7.02 6.88 0 0 0
08/06/2023
7.01
 1,189,500 7.15 7.18 7.00 400 1,000 -0.0
07/06/2023
7.15
 997,000 7.15 7.18 7.07 100 7,600 -0.1
06/06/2023
7.15
 931,900 7.26 7.27 7.11 700 32,900 -0.3
05/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2023
7.26
 810,200 7.15 7.47 7.18 3,000 18,800 -0.1
02/06/2023
7.15
 804,100 7.12 7.21 7.10 100 9,800 -0.1
01/06/2023
7.12
 727,600 7.15 7.22 7.02 0 16,800 -0.2
31/05/2023
7.15
 673,600 7.12 7.23 7.11 500 16,300 -0.2
30/05/2023
7.12
 674,700 7.10 7.18 7.10 2,200 11,500 -0.1
29/05/2023
7.10
 840,300 7.02 7.10 7.02 25,200 0 0.2
26/05/2023
7.02
 520,800 7.02 7.08 7.00 1,600 0 0.0
25/05/2023
7.02
 614,700 7.02 7.04 6.95 13,300 0 0.1
24/05/2023
7.02
 648,600 7.01 7.10 7.01 0 0 0
23/05/2023
7.01
 692,600 6.96 7.07 6.96 5,200 12,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |